Marchés français ouverture 6 h 43 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 0,00 (0,00 %) EUR/USD
1,0748 -0,0003 (-0,03 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 019,65 -1 059,82 (-1,82 %)
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:37.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00037000 | 2024-05-08 2:08PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 13 | 666 | 53.13% |
| GDX240517C00037000 | 2024-05-08 2:53PM EDT | 2024-05-17 | 0.10 | 0.07 | 0.09 | -0.01 | -9.09% | 131 | 21,674 | 38.09% |
| GDX240524C00037000 | 2024-05-06 11:33AM EDT | 2024-05-24 | 0.23 | 0.15 | 0.18 | 0.00 | - | 5 | 177 | 34.86% |
| GDX240531C00037000 | 2024-05-08 12:15PM EDT | 2024-05-31 | 0.25 | 0.23 | 0.26 | -0.04 | -13.79% | 19 | 559 | 32.91% |
| GDX240607C00037000 | 2024-05-08 3:49PM EDT | 2024-06-07 | 0.36 | 0.34 | 0.37 | -0.04 | -10.00% | 2 | 47 | 32.86% |
| GDX240621C00037000 | 2024-05-08 3:22PM EDT | 2024-06-21 | 0.55 | 0.53 | 0.58 | -0.10 | -15.38% | 1,254 | 14,887 | 32.86% |
| GDX240719C00037000 | 2024-05-08 12:20PM EDT | 2024-07-19 | 1.09 | 0.94 | 0.97 | +0.08 | +7.92% | 5 | 761 | 33.20% |
| GDX240816C00037000 | 2024-05-08 3:59PM EDT | 2024-08-16 | 1.32 | 1.32 | 1.37 | -0.13 | -8.97% | 104 | 7,635 | 34.28% |
| GDX240920C00037000 | 2024-05-08 3:10PM EDT | 2024-09-20 | 1.71 | 1.19 | 1.77 | -0.13 | -7.07% | 710 | 9,232 | 34.57% |
| GDX241220C00037000 | 2024-05-08 1:09PM EDT | 2024-12-20 | 2.81 | 2.65 | 2.74 | +0.05 | +1.81% | 554 | 196 | 35.95% |
| GDX250117C00037000 | 2024-05-08 2:58PM EDT | 2025-01-17 | 2.80 | 2.75 | 2.96 | -0.20 | -6.67% | 11 | 5,345 | 35.86% |
| GDX250321C00037000 | 2024-05-06 10:27AM EDT | 2025-03-21 | 3.74 | 3.30 | 3.40 | 0.00 | - | 1 | 337 | 35.57% |
| GDX250620C00037000 | 2024-05-08 3:43PM EDT | 2025-06-20 | 4.04 | 4.00 | 4.50 | +0.29 | +7.73% | 1 | 40 | 39.00% |
| GDX251219C00037000 | 2024-04-05 10:27AM EDT | 2025-12-19 | 5.48 | 5.00 | 5.20 | 0.00 | - | 20 | 103 | 36.48% |
| GDX260116C00037000 | 2024-05-08 12:04PM EDT | 2026-01-16 | 5.67 | 5.25 | 5.80 | +0.04 | +0.71% | 2 | 2,173 | 39.03% |
| GDX260618C00037000 | 2024-04-22 1:00PM EDT | 2026-06-18 | 5.45 | 5.85 | 7.25 | 0.00 | - | - | 15 | 42.33% |
| GDX261218C00037000 | 2024-04-17 3:03PM EDT | 2026-12-18 | 7.45 | 5.00 | 10.00 | 0.00 | - | 1 | 16 | 50.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510P00037000 | 2024-04-30 9:31AM EDT | 2024-05-10 | 3.45 | 1.03 | 4.60 | 0.00 | - | - | 4 | 283.01% |
| GDX240517P00037000 | 2024-05-06 1:33PM EDT | 2024-05-17 | 2.86 | 2.78 | 2.92 | 0.00 | - | 36 | 224 | 37.11% |
| GDX240524P00037000 | 2024-05-03 1:18PM EDT | 2024-05-24 | 3.70 | 2.70 | 3.15 | 0.00 | - | 2 | 7 | 42.09% |
| GDX240531P00037000 | 2024-04-30 11:04AM EDT | 2024-05-31 | 3.70 | 1.26 | 3.10 | 0.00 | - | 3 | 2 | 32.91% |
| GDX240621P00037000 | 2024-04-29 12:22PM EDT | 2024-06-21 | 2.90 | 3.10 | 3.25 | 0.00 | - | 42 | 56 | 28.32% |
| GDX240719P00037000 | 2024-04-30 2:26PM EDT | 2024-07-19 | 4.20 | 3.40 | 3.50 | 0.00 | - | 1 | 32 | 27.32% |
| GDX240816P00037000 | 2024-04-30 12:33PM EDT | 2024-08-16 | 4.35 | 3.65 | 3.75 | 0.00 | - | 1 | 1,318 | 27.25% |
| GDX240920P00037000 | 2024-04-18 3:58PM EDT | 2024-09-20 | 4.55 | 2.55 | 3.95 | 0.00 | - | 50 | 1,204 | 26.12% |
| GDX241220P00037000 | 2024-05-02 9:51AM EDT | 2024-12-20 | 5.36 | 4.00 | 5.70 | 0.00 | - | 10 | 5 | 37.10% |
| GDX250117P00037000 | 2024-05-06 2:49PM EDT | 2025-01-17 | 4.70 | 4.45 | 4.70 | 0.00 | - | 1 | 28 | 26.04% |
| GDX251219P00037000 | 2023-09-07 11:15AM EDT | 2025-12-19 | 9.70 | 9.95 | 12.20 | 0.00 | - | 72 | 360 | 54.24% |
| GDX260116P00037000 | 2024-04-12 2:42PM EDT | 2026-01-16 | 6.50 | 4.95 | 7.00 | 0.00 | - | 30 | 2,030 | 29.80% |
