Marchés français ouverture 7 h 36 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
1,0752 0,0000 (-0,00 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
56 651,07 -1 423,87 (-2,45 %)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00035000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 1,873 | 7,357 | 30.47% |
| GDX240517C00035000 | 2024-05-08 3:57PM EDT | 2024-05-17 | 0.38 | 0.37 | 0.39 | -0.08 | -17.39% | 1,378 | 70,582 | 32.23% |
| GDX240524C00035000 | 2024-05-08 1:32PM EDT | 2024-05-24 | 0.61 | 0.57 | 0.60 | -0.01 | -1.61% | 157 | 1,439 | 32.32% |
| GDX240531C00035000 | 2024-05-08 3:22PM EDT | 2024-05-31 | 0.69 | 0.70 | 0.73 | -0.16 | -18.82% | 30 | 354 | 31.06% |
| GDX240607C00035000 | 2024-05-08 1:28PM EDT | 2024-06-07 | 0.93 | 0.87 | 1.08 | -0.04 | -4.12% | 6 | 76 | 36.38% |
| GDX240621C00035000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 1.13 | 1.13 | 1.15 | -0.11 | -8.87% | 1,294 | 66,120 | 31.69% |
| GDX240719C00035000 | 2024-05-08 3:54PM EDT | 2024-07-19 | 1.60 | 1.61 | 1.78 | -0.12 | -6.98% | 176 | 3,773 | 35.28% |
| GDX240816C00035000 | 2024-05-08 2:56PM EDT | 2024-08-16 | 2.05 | 1.97 | 2.07 | -0.11 | -5.09% | 59 | 5,151 | 34.03% |
| GDX240920C00035000 | 2024-05-08 2:54PM EDT | 2024-09-20 | 2.48 | 2.41 | 2.50 | -0.02 | -0.80% | 3,699 | 45,715 | 34.50% |
| GDX241220C00035000 | 2024-05-08 2:40PM EDT | 2024-12-20 | 3.48 | 3.40 | 3.55 | -0.15 | -4.13% | 3 | 2,729 | 36.48% |
| GDX250117C00035000 | 2024-05-08 3:41PM EDT | 2025-01-17 | 3.50 | 3.55 | 3.65 | -0.12 | -3.31% | 108 | 43,662 | 35.30% |
| GDX250321C00035000 | 2024-05-07 9:43AM EDT | 2025-03-21 | 4.30 | 4.05 | 4.50 | 0.00 | - | 291 | 658 | 38.32% |
| GDX250620C00035000 | 2024-05-06 3:38PM EDT | 2025-06-20 | 5.20 | 4.85 | 6.40 | 0.00 | - | 106 | 430 | 47.12% |
| GDX251219C00035000 | 2024-04-29 2:15PM EDT | 2025-12-19 | 7.00 | 5.95 | 6.50 | 0.00 | - | 2 | 381 | 39.78% |
| GDX260116C00035000 | 2024-05-08 3:09PM EDT | 2026-01-16 | 6.30 | 5.65 | 6.60 | -0.03 | -0.47% | 3 | 7,783 | 39.45% |
| GDX260618C00035000 | 2024-05-06 10:09AM EDT | 2026-06-18 | 7.45 | 6.65 | 7.65 | 0.00 | - | 2 | 25 | 40.77% |
| GDX260717C00035000 | 2024-04-04 10:34AM EDT | 2026-07-17 | 6.55 | 6.80 | 7.35 | 0.00 | - | 5 | 30 | 38.49% |
| GDX261218C00035000 | 2024-04-23 3:03PM EDT | 2026-12-18 | 7.53 | 7.45 | 9.35 | 0.00 | - | 1 | 229 | 44.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510P00035000 | 2024-05-07 10:52AM EDT | 2024-05-10 | 0.95 | 0.69 | 0.93 | -0.04 | -4.04% | 1 | 415 | 29.30% |
| GDX240517P00035000 | 2024-05-08 12:22PM EDT | 2024-05-17 | 1.07 | 1.15 | 1.17 | -0.21 | -16.41% | 22 | 3,769 | 29.20% |
| GDX240524P00035000 | 2024-05-07 9:51AM EDT | 2024-05-24 | 1.45 | 1.26 | 1.35 | 0.00 | - | 2 | 481 | 29.10% |
| GDX240531P00035000 | 2024-05-08 3:57PM EDT | 2024-05-31 | 1.45 | 1.37 | 1.46 | -0.03 | -2.03% | 45 | 210 | 27.83% |
| GDX240607P00035000 | 2024-05-06 3:49PM EDT | 2024-06-07 | 1.47 | 1.52 | 1.94 | -0.23 | -13.53% | 100 | 460 | 36.91% |
| GDX240614P00035000 | 2024-05-08 10:58AM EDT | 2024-06-14 | 1.31 | 1.62 | 1.76 | -0.45 | -25.57% | 1 | 24 | 29.15% |
| GDX240621P00035000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 1.77 | 1.73 | 1.75 | -0.13 | -6.84% | 446 | 1,972 | 26.56% |
| GDX240719P00035000 | 2024-05-08 11:56AM EDT | 2024-07-19 | 2.03 | 2.07 | 2.37 | -0.17 | -7.73% | 4 | 1,023 | 31.15% |
| GDX240816P00035000 | 2024-05-07 1:49PM EDT | 2024-08-16 | 2.55 | 2.34 | 2.46 | 0.00 | - | 1 | 623 | 27.76% |
| GDX240920P00035000 | 2024-05-08 10:49AM EDT | 2024-09-20 | 2.61 | 2.49 | 2.66 | -0.10 | -3.69% | 5 | 6,262 | 26.34% |
| GDX241220P00035000 | 2024-05-02 10:28AM EDT | 2024-12-20 | 3.90 | 3.20 | 3.30 | 0.00 | - | 6 | 50 | 26.34% |
| GDX250117P00035000 | 2024-05-08 2:56PM EDT | 2025-01-17 | 3.40 | 3.40 | 3.50 | -0.10 | -2.86% | 53 | 10,930 | 26.62% |
| GDX250321P00035000 | 2024-04-30 9:53AM EDT | 2025-03-21 | 4.20 | 3.75 | 5.45 | 0.00 | - | 7 | 178 | 39.21% |
| GDX250620P00035000 | 2024-04-29 12:22PM EDT | 2025-06-20 | 4.15 | 4.10 | 4.30 | 0.00 | - | 16 | 2,534 | 26.58% |
| GDX251219P00035000 | 2024-05-08 11:11AM EDT | 2025-12-19 | 4.90 | 4.75 | 5.90 | -0.01 | -0.20% | 2 | 273 | 31.38% |
| GDX260116P00035000 | 2024-05-08 11:28AM EDT | 2026-01-16 | 6.25 | 4.80 | 5.45 | +0.75 | +13.64% | 2 | 527 | 28.11% |
| GDX260618P00035000 | 2024-04-02 12:08PM EDT | 2026-06-18 | 6.20 | 4.75 | 7.00 | 0.00 | - | 30 | 36 | 33.09% |
| GDX261218P00035000 | 2024-04-12 10:00AM EDT | 2026-12-18 | 5.64 | 5.40 | 6.35 | 0.00 | - | 2 | 27 | 26.76% |
