La bourse est fermée
Dow Jones
39 020,58 +136,32 (+0,35 %) Nasdaq
16 296,51 -36,04 (-0,22 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0745 -0,0014 (-0,13 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
58 271,99 -613,71 (-1,04 %)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:12PM EDT. Marché ouvert.
Prix d’exercice:34.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00034000 | 2024-05-08 1:43PM EDT | 2024-05-10 | 0.43 | 0.43 | 0.45 | -0.11 | -20.37% | 148 | 4,093 | 31.64% |
| GDX240517C00034000 | 2024-05-08 1:20PM EDT | 2024-05-17 | 0.83 | 0.80 | 0.83 | +0.01 | +1.22% | 234 | 26,633 | 34.28% |
| GDX240524C00034000 | 2024-05-08 1:34PM EDT | 2024-05-24 | 1.04 | 1.00 | 1.05 | -0.04 | -3.70% | 99 | 4,698 | 33.79% |
| GDX240531C00034000 | 2024-05-08 11:38AM EDT | 2024-05-31 | 1.37 | 1.14 | 1.18 | +0.19 | +16.10% | 2 | 635 | 32.18% |
| GDX240607C00034000 | 2024-05-08 1:04PM EDT | 2024-06-07 | 1.41 | 1.33 | 1.54 | -0.01 | -0.70% | 3 | 155 | 37.45% |
| GDX240614C00034000 | 2024-05-08 9:52AM EDT | 2024-06-14 | 1.46 | 1.50 | 1.61 | -0.04 | -2.67% | 17 | 55 | 35.40% |
| GDX240621C00034000 | 2024-05-08 1:33PM EDT | 2024-06-21 | 1.62 | 1.61 | 1.64 | -0.07 | -4.14% | 284 | 27,095 | 33.15% |
| GDX240719C00034000 | 2024-05-08 11:43AM EDT | 2024-07-19 | 2.29 | 2.09 | 2.13 | -0.06 | -2.55% | 23 | 3,428 | 34.13% |
| GDX240816C00034000 | 2024-05-08 11:01AM EDT | 2024-08-16 | 2.71 | 2.50 | 2.55 | -0.01 | -0.37% | 23 | 3,684 | 34.91% |
| GDX240920C00034000 | 2024-05-08 1:57PM EDT | 2024-09-20 | 2.96 | 2.96 | 2.97 | -0.04 | -1.34% | 54 | 11,408 | 35.18% |
| GDX241220C00034000 | 2024-05-08 9:30AM EDT | 2024-12-20 | 3.96 | 3.90 | 4.10 | -0.13 | -3.18% | 4 | 537 | 37.85% |
| GDX250117C00034000 | 2024-05-08 12:38PM EDT | 2025-01-17 | 4.20 | 4.00 | 4.15 | +0.10 | +2.44% | 5,019 | 19,647 | 36.16% |
| GDX250321C00034000 | 2024-05-08 1:26PM EDT | 2025-03-21 | 4.60 | 4.55 | 5.10 | 0.00 | - | 2 | 4,455 | 39.98% |
| GDX250620C00034000 | 2024-05-08 11:20AM EDT | 2025-06-20 | 5.55 | 5.30 | 5.45 | +0.25 | +4.72% | 5 | 172 | 37.73% |
| GDX251219C00034000 | 2024-05-07 9:36AM EDT | 2025-12-19 | 6.63 | 6.45 | 7.65 | 0.00 | - | 1 | 126 | 44.48% |
| GDX260116C00034000 | 2024-05-08 1:13PM EDT | 2026-01-16 | 6.85 | 6.65 | 6.90 | +0.43 | +6.70% | 6 | 4,047 | 39.08% |
| GDX260618C00034000 | 2024-05-08 12:33PM EDT | 2026-06-18 | 7.73 | 7.40 | 7.90 | +0.22 | +2.93% | 1 | 7 | 40.24% |
| GDX260717C00034000 | 2024-04-26 3:58PM EDT | 2026-07-17 | 8.20 | 7.70 | 7.95 | 0.00 | - | 1 | 1 | 39.77% |
| GDX261218C00034000 | 2024-05-08 1:28PM EDT | 2026-12-18 | 8.90 | 7.85 | 9.75 | +0.20 | +2.30% | 1 | 257 | 45.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510P00034000 | 2024-05-08 1:43PM EDT | 2024-05-10 | 0.27 | 0.26 | 0.29 | -0.07 | -20.59% | 1,016 | 1,559 | 27.93% |
| GDX240517P00034000 | 2024-05-08 1:41PM EDT | 2024-05-17 | 0.62 | 0.60 | 0.62 | -0.08 | -11.43% | 201 | 10,054 | 30.08% |
| GDX240524P00034000 | 2024-05-08 12:28PM EDT | 2024-05-24 | 0.71 | 0.76 | 0.80 | -0.15 | -17.44% | 49 | 1,291 | 29.20% |
| GDX240531P00034000 | 2024-05-08 1:16PM EDT | 2024-05-31 | 0.89 | 0.88 | 0.91 | -0.11 | -11.00% | 27 | 244 | 27.74% |
| GDX240607P00034000 | 2024-05-07 3:29PM EDT | 2024-06-07 | 1.13 | 1.03 | 1.06 | 0.00 | - | 37 | 117 | 28.22% |
| GDX240614P00034000 | 2024-05-07 9:55AM EDT | 2024-06-14 | 1.26 | 1.14 | 1.53 | 0.00 | - | 10 | 12 | 36.23% |
| GDX240621P00034000 | 2024-05-08 1:38PM EDT | 2024-06-21 | 1.24 | 1.23 | 1.25 | -0.05 | -3.88% | 137 | 11,431 | 27.39% |
| GDX240719P00034000 | 2024-05-08 12:42PM EDT | 2024-07-19 | 1.54 | 1.57 | 1.60 | -0.16 | -9.41% | 18 | 822 | 27.30% |
| GDX240816P00034000 | 2024-05-08 9:54AM EDT | 2024-08-16 | 2.03 | 1.83 | 1.88 | +0.06 | +3.05% | 1 | 9,599 | 27.12% |
| GDX240920P00034000 | 2024-05-08 1:54PM EDT | 2024-09-20 | 2.13 | 2.09 | 2.14 | -0.12 | -5.33% | 612 | 2,265 | 26.54% |
| GDX241220P00034000 | 2024-04-30 1:06PM EDT | 2024-12-20 | 3.30 | 2.70 | 2.77 | 0.00 | - | 36 | 85 | 26.44% |
| GDX250117P00034000 | 2024-05-07 2:36PM EDT | 2025-01-17 | 3.05 | 2.90 | 2.98 | 0.00 | - | 303 | 1,120 | 26.81% |
| GDX250321P00034000 | 2024-04-22 11:10AM EDT | 2025-03-21 | 4.17 | 3.25 | 3.40 | 0.00 | - | 1 | 11 | 27.34% |
| GDX250620P00034000 | 2024-04-30 9:37AM EDT | 2025-06-20 | 4.11 | 3.65 | 3.75 | 0.00 | - | 2 | 187 | 26.58% |
| GDX251219P00034000 | 2024-05-07 1:32PM EDT | 2025-12-19 | 4.44 | 2.82 | 5.75 | 0.00 | - | 84 | 366 | 33.86% |
| GDX260116P00034000 | 2024-05-08 1:20PM EDT | 2026-01-16 | 4.45 | 4.35 | 4.60 | +0.23 | +5.45% | 1 | 303 | 26.47% |
| GDX260618P00034000 | 2024-02-15 12:52PM EDT | 2026-06-18 | 8.56 | 4.25 | 9.00 | 0.00 | - | 10 | 10 | 46.74% |
| GDX261218P00034000 | 2024-04-25 2:04PM EDT | 2026-12-18 | 4.88 | 3.20 | 7.90 | 0.00 | - | 5 | 9 | 36.77% |
