La bourse est fermée
Dow Jones
39 050,35 +166,09 (+0,43 %) Nasdaq
16 303,99 -28,57 (-0,17 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0747 -0,0012 (-0,11 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 753,18 -997,55 (-1,70 %)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:31PM EDT. Marché ouvert.
Prix d’exercice:36.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00036000 | 2024-05-08 2:53PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 227 | 1,500 | 37.50% |
| GDX240517C00036000 | 2024-05-08 2:36PM EDT | 2024-05-17 | 0.18 | 0.16 | 0.19 | -0.05 | -21.74% | 199 | 19,682 | 34.77% |
| GDX240524C00036000 | 2024-05-08 2:02PM EDT | 2024-05-24 | 0.34 | 0.30 | 0.33 | -0.02 | -5.56% | 54 | 1,171 | 33.20% |
| GDX240531C00036000 | 2024-05-08 3:02PM EDT | 2024-05-31 | 0.43 | 0.42 | 0.44 | -0.11 | -20.37% | 119 | 378 | 31.84% |
| GDX240607C00036000 | 2024-05-08 10:07AM EDT | 2024-06-07 | 0.61 | 0.54 | 0.59 | -0.01 | -1.61% | 4 | 65 | 32.47% |
| GDX240614C00036000 | 2024-05-08 2:20PM EDT | 2024-06-14 | 0.74 | 0.70 | 0.74 | -0.11 | -12.94% | 40 | 9 | 33.15% |
| GDX240621C00036000 | 2024-05-08 3:15PM EDT | 2024-06-21 | 0.80 | 0.79 | 0.83 | -0.09 | -9.57% | 304 | 17,428 | 32.52% |
| GDX240719C00036000 | 2024-05-08 3:16PM EDT | 2024-07-19 | 1.24 | 1.22 | 1.26 | -0.11 | -8.03% | 213 | 349 | 33.06% |
| GDX240816C00036000 | 2024-05-07 12:12PM EDT | 2024-08-16 | 1.81 | 1.61 | 1.66 | +0.05 | +2.84% | 2 | 1,142 | 33.86% |
| GDX240920C00036000 | 2024-05-08 2:18PM EDT | 2024-09-20 | 2.09 | 1.63 | 2.07 | -0.06 | -2.79% | 2,020 | 15,395 | 34.20% |
| GDX241220C00036000 | 2024-05-08 11:35AM EDT | 2024-12-20 | 3.27 | 3.00 | 3.10 | +0.37 | +12.76% | 2 | 352 | 36.11% |
| GDX250117C00036000 | 2024-05-08 3:14PM EDT | 2025-01-17 | 3.18 | 3.10 | 3.20 | -0.07 | -2.05% | 3 | 36,181 | 34.95% |
| GDX250321C00036000 | 2024-05-06 10:27AM EDT | 2025-03-21 | 3.91 | 3.65 | 3.80 | 0.00 | - | 1 | 193 | 36.01% |
| GDX250620C00036000 | 2024-05-03 3:44PM EDT | 2025-06-20 | 4.10 | 3.60 | 4.50 | 0.00 | - | 1 | 85 | 36.62% |
| GDX251219C00036000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 5.80 | 4.70 | 7.35 | 0.00 | - | 8 | 54 | 47.08% |
| GDX260116C00036000 | 2024-05-02 3:28PM EDT | 2026-01-16 | 5.80 | 4.75 | 5.95 | 0.00 | - | 12 | 129 | 37.98% |
| GDX260618C00036000 | 2024-04-23 9:46AM EDT | 2026-06-18 | 5.99 | 6.20 | 6.90 | 0.00 | - | 1 | 12 | 38.87% |
| GDX260717C00036000 | 2024-04-19 11:46AM EDT | 2026-07-17 | 7.35 | 6.35 | 7.05 | 0.00 | - | 20 | 20 | 38.92% |
| GDX261218C00036000 | 2024-05-08 10:14AM EDT | 2026-12-18 | 7.80 | 7.00 | 8.85 | -0.56 | -6.70% | 1 | 30 | 44.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510P00036000 | 2024-05-06 3:47PM EDT | 2024-05-10 | 1.90 | 1.86 | 1.94 | 0.00 | - | 23 | 90 | 44.53% |
| GDX240517P00036000 | 2024-05-08 1:13PM EDT | 2024-05-17 | 1.97 | 1.98 | 2.03 | -0.03 | -1.50% | 70 | 1,315 | 31.93% |
| GDX240524P00036000 | 2024-05-08 9:52AM EDT | 2024-05-24 | 2.34 | 2.09 | 2.14 | +0.27 | +13.04% | 2 | 28 | 30.08% |
| GDX240531P00036000 | 2024-05-07 12:45PM EDT | 2024-05-31 | 2.35 | 2.18 | 2.23 | 0.00 | - | 8 | 33 | 28.71% |
| GDX240621P00036000 | 2024-05-06 12:14PM EDT | 2024-06-21 | 2.46 | 2.45 | 2.49 | 0.00 | - | 10 | 804 | 27.44% |
| GDX240719P00036000 | 2024-05-07 9:31AM EDT | 2024-07-19 | 3.00 | 2.75 | 2.80 | 0.00 | - | 5 | 42 | 27.15% |
| GDX240816P00036000 | 2024-05-07 10:57AM EDT | 2024-08-16 | 3.10 | 3.00 | 3.10 | 0.00 | - | 1 | 333 | 27.54% |
| GDX240920P00036000 | 2024-05-06 11:18AM EDT | 2024-09-20 | 3.33 | 3.25 | 3.30 | 0.00 | - | 5 | 1,554 | 26.22% |
| GDX241220P00036000 | 2024-04-23 12:51PM EDT | 2024-12-20 | 4.70 | 3.75 | 3.90 | 0.00 | - | 1 | 2 | 26.01% |
| GDX250117P00036000 | 2024-04-12 2:04PM EDT | 2025-01-17 | 4.65 | 4.00 | 4.10 | 0.00 | - | 31 | 210 | 26.32% |
| GDX250321P00036000 | 2024-04-26 10:30AM EDT | 2025-03-21 | 4.45 | 4.30 | 4.45 | 0.00 | - | 1 | 263 | 26.34% |
| GDX251219P00036000 | 2024-04-24 11:15AM EDT | 2025-12-19 | 6.10 | 5.25 | 5.55 | 0.00 | - | 1 | 222 | 25.70% |
| GDX260116P00036000 | 2024-04-22 11:50AM EDT | 2026-01-16 | 5.60 | 5.40 | 5.60 | 0.00 | - | 20 | 71 | 25.39% |
| GDX260618P00036000 | 2024-03-12 10:20AM EDT | 2026-06-18 | 8.58 | 5.85 | 6.95 | 0.00 | - | 11 | 69 | 29.57% |
