Marchés français ouverture 7 h 35 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0750 -0,0001 (-0,01 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
56 667,38 -1 366,74 (-2,36 %)
VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:33.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00033000 | 2024-05-08 3:41PM EDT | 2024-05-10 | 1.14 | 1.19 | 1.40 | -0.01 | -0.87% | 84 | 1,036 | 54.69% |
| GDX240517C00033000 | 2024-05-08 3:26PM EDT | 2024-05-17 | 1.41 | 1.42 | 1.47 | -0.12 | -7.84% | 101 | 30,289 | 33.89% |
| GDX240524C00033000 | 2024-05-08 10:41AM EDT | 2024-05-24 | 1.83 | 1.60 | 1.66 | +0.22 | +13.66% | 14 | 3,144 | 33.59% |
| GDX240531C00033000 | 2024-05-08 2:59PM EDT | 2024-05-31 | 1.73 | 1.70 | 1.78 | -0.12 | -6.49% | 5 | 235 | 32.13% |
| GDX240607C00033000 | 2024-05-06 12:01PM EDT | 2024-06-07 | 2.07 | 1.60 | 2.38 | 0.00 | - | 9 | 37 | 44.58% |
| GDX240614C00033000 | 2024-05-08 1:12PM EDT | 2024-06-14 | 2.08 | 1.66 | 2.26 | -0.07 | -3.26% | 10 | 7 | 37.35% |
| GDX240621C00033000 | 2024-05-08 2:43PM EDT | 2024-06-21 | 2.17 | 2.15 | 2.17 | +0.01 | +0.46% | 66 | 47,201 | 32.32% |
| GDX240719C00033000 | 2024-05-08 1:17PM EDT | 2024-07-19 | 2.66 | 2.54 | 2.68 | -0.09 | -3.27% | 170 | 4,411 | 34.23% |
| GDX240816C00033000 | 2024-05-08 3:54PM EDT | 2024-08-16 | 3.02 | 3.00 | 3.10 | -0.13 | -4.13% | 123 | 613 | 35.21% |
| GDX240920C00033000 | 2024-05-08 2:47PM EDT | 2024-09-20 | 3.45 | 3.40 | 3.50 | 0.00 | - | 9 | 11,685 | 35.33% |
| GDX241220C00033000 | 2024-05-02 9:31AM EDT | 2024-12-20 | 4.20 | 4.40 | 4.55 | 0.00 | - | 50 | 156 | 37.45% |
| GDX250117C00033000 | 2024-05-08 1:07PM EDT | 2025-01-17 | 4.55 | 4.50 | 4.65 | +0.04 | +0.89% | 10 | 12,444 | 36.24% |
| GDX250321C00033000 | 2024-05-08 9:41AM EDT | 2025-03-21 | 5.15 | 4.40 | 5.55 | +0.05 | +0.98% | 155 | 3,050 | 39.80% |
| GDX250620C00033000 | 2024-05-08 1:53PM EDT | 2025-06-20 | 5.90 | 5.80 | 6.35 | -0.10 | -1.67% | 2 | 295 | 40.87% |
| GDX251219C00033000 | 2024-05-07 2:25PM EDT | 2025-12-19 | 7.12 | 6.95 | 9.45 | 0.00 | - | 1 | 1,551 | 52.94% |
| GDX260116C00033000 | 2024-05-03 11:13AM EDT | 2026-01-16 | 6.87 | 7.05 | 8.20 | 0.00 | - | 5 | 220 | 44.19% |
| GDX260618C00033000 | 2024-04-15 9:55AM EDT | 2026-06-18 | 7.22 | 7.85 | 9.55 | 0.00 | - | 8 | 6 | 46.86% |
| GDX260717C00033000 | 2024-04-30 9:59AM EDT | 2026-07-17 | 8.20 | 7.45 | 10.75 | 0.00 | - | 1 | 9 | 52.48% |
| GDX261218C00033000 | 2024-05-06 1:40PM EDT | 2026-12-18 | 9.15 | 8.70 | 10.25 | 0.00 | - | 3 | 516 | 45.58% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510P00033000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 1,880 | 13,242 | 30.86% |
| GDX240517P00033000 | 2024-05-08 3:49PM EDT | 2024-05-17 | 0.24 | 0.22 | 0.24 | -0.06 | -20.00% | 2,094 | 28,090 | 29.98% |
| GDX240524P00033000 | 2024-05-08 3:55PM EDT | 2024-05-24 | 0.36 | 0.35 | 0.38 | -0.09 | -20.00% | 316 | 3,395 | 28.91% |
| GDX240531P00033000 | 2024-05-08 2:59PM EDT | 2024-05-31 | 0.47 | 0.45 | 0.48 | -0.08 | -14.55% | 63 | 1,043 | 27.64% |
| GDX240607P00033000 | 2024-05-08 3:42PM EDT | 2024-06-07 | 0.61 | 0.57 | 0.60 | -0.14 | -18.67% | 175 | 158 | 27.74% |
| GDX240621P00033000 | 2024-05-08 3:42PM EDT | 2024-06-21 | 0.81 | 0.75 | 0.79 | -0.10 | -10.99% | 93 | 28,940 | 27.39% |
| GDX240719P00033000 | 2024-05-08 2:14PM EDT | 2024-07-19 | 1.14 | 1.07 | 1.55 | -0.13 | -10.24% | 30 | 3,963 | 34.74% |
| GDX240816P00033000 | 2024-05-08 1:02PM EDT | 2024-08-16 | 1.38 | 1.35 | 1.41 | -0.07 | -4.83% | 6 | 1,107 | 27.49% |
| GDX240920P00033000 | 2024-05-08 2:47PM EDT | 2024-09-20 | 1.63 | 1.61 | 1.65 | -0.21 | -11.41% | 155 | 35,158 | 26.71% |
| GDX241220P00033000 | 2024-05-06 2:11PM EDT | 2024-12-20 | 2.35 | 2.21 | 2.29 | 0.00 | - | 2 | 374 | 26.88% |
| GDX250117P00033000 | 2024-05-07 10:47AM EDT | 2025-01-17 | 2.42 | 2.42 | 2.49 | -0.11 | -4.35% | 5 | 3,390 | 27.17% |
| GDX250321P00033000 | 2024-05-06 9:41AM EDT | 2025-03-21 | 2.90 | 2.76 | 2.89 | 0.00 | - | 2 | 1,115 | 27.59% |
| GDX250620P00033000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 3.73 | 2.70 | 3.30 | 0.00 | - | 1 | 9 | 27.27% |
| GDX251219P00033000 | 2024-05-02 11:34AM EDT | 2025-12-19 | 4.20 | 3.70 | 4.05 | 0.00 | - | 12 | 1,046 | 27.17% |
| GDX260116P00033000 | 2024-04-30 3:12PM EDT | 2026-01-16 | 4.09 | 3.85 | 4.45 | -0.36 | -8.09% | 3 | 3,538 | 28.89% |
| GDX260618P00033000 | 2024-05-06 9:30AM EDT | 2026-06-18 | 4.60 | 2.70 | 4.85 | 0.00 | - | 2 | 500 | 27.98% |
| GDX261218P00033000 | 2024-04-05 11:12AM EDT | 2026-12-18 | 5.15 | 5.00 | 5.25 | 0.00 | - | 1 | 11 | 27.06% |
