La bourse est fermée
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
1,0748 -0,0010 (-0,10 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 500,15 -1 241,30 (-2,11 %)
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:38.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00038000 | 2024-05-07 3:25PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 552 | 822 | 50.00% |
| GDX240517C00038000 | 2024-05-08 3:41PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 14 | 17,442 | 39.45% |
| GDX240524C00038000 | 2024-05-08 2:25PM EDT | 2024-05-24 | 0.10 | 0.08 | 0.10 | -0.05 | -33.33% | 2,068 | 163 | 35.16% |
| GDX240531C00038000 | 2024-05-08 10:22AM EDT | 2024-05-31 | 0.19 | 0.12 | 0.20 | -0.06 | -24.00% | 9 | 1,055 | 35.74% |
| GDX240607C00038000 | 2024-05-07 3:50PM EDT | 2024-06-07 | 0.23 | 0.20 | 0.23 | -0.04 | -14.81% | 2 | 28 | 32.81% |
| GDX240621C00038000 | 2024-05-08 3:25PM EDT | 2024-06-21 | 0.37 | 0.36 | 0.38 | -0.08 | -17.78% | 99 | 18,269 | 32.28% |
| GDX240719C00038000 | 2024-05-08 1:24PM EDT | 2024-07-19 | 0.75 | 0.69 | 0.97 | -0.13 | -14.77% | 12 | 734 | 37.70% |
| GDX240816C00038000 | 2024-05-08 11:30AM EDT | 2024-08-16 | 1.22 | 1.04 | 1.09 | +0.08 | +7.02% | 10 | 2,311 | 33.96% |
| GDX240920C00038000 | 2024-05-08 3:07PM EDT | 2024-09-20 | 1.43 | 0.92 | 1.60 | -0.07 | -4.67% | 864 | 22,279 | 36.01% |
| GDX241220C00038000 | 2024-05-08 11:47AM EDT | 2024-12-20 | 2.53 | 2.32 | 2.41 | -0.07 | -2.69% | 10 | 106 | 35.77% |
| GDX250117C00038000 | 2024-05-08 1:22PM EDT | 2025-01-17 | 2.51 | 2.43 | 2.51 | +0.05 | +2.03% | 250 | 4,592 | 34.64% |
| GDX250321C00038000 | 2024-05-01 10:32AM EDT | 2025-03-21 | 3.00 | 2.95 | 3.05 | 0.00 | - | 20 | 122 | 35.34% |
| GDX250620C00038000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 3.55 | 3.65 | 3.80 | 0.00 | - | 1 | 1,573 | 36.40% |
| GDX251219C00038000 | 2024-05-06 9:45AM EDT | 2025-12-19 | 5.35 | 4.80 | 5.25 | 0.00 | - | 1 | 74 | 38.65% |
| GDX260116C00038000 | 2024-05-07 3:59PM EDT | 2026-01-16 | 5.10 | 5.00 | 5.70 | 0.00 | - | 2 | 1,274 | 40.30% |
| GDX260717C00038000 | 2024-04-12 9:41AM EDT | 2026-07-17 | 7.30 | 5.00 | 6.30 | 0.00 | - | 2 | 218 | 38.40% |
| GDX261218C00038000 | 2024-04-12 9:58AM EDT | 2026-12-18 | 8.07 | 4.70 | 9.45 | 0.00 | - | 2 | 5 | 49.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510P00038000 | 2024-04-30 3:43PM EDT | 2024-05-10 | 4.77 | 2.07 | 5.60 | 0.00 | - | - | 0 | 256.25% |
| GDX240517P00038000 | 2024-05-02 3:45PM EDT | 2024-05-17 | 4.47 | 1.95 | 5.25 | 0.00 | - | 1 | 6 | 123.73% |
| GDX240524P00038000 | 2024-04-11 10:48AM EDT | 2024-05-24 | 4.65 | 2.46 | 5.05 | 0.00 | - | - | 1 | 87.40% |
| GDX240607P00038000 | 2024-04-26 10:03AM EDT | 2024-06-07 | 3.65 | 2.97 | 3.95 | 0.00 | - | 1 | 1 | 26.76% |
| GDX240614P00038000 | 2024-05-06 10:17AM EDT | 2024-06-14 | 4.85 | 3.45 | 5.60 | 0.00 | - | 2 | 1 | 72.02% |
| GDX240621P00038000 | 2024-04-24 1:51PM EDT | 2024-06-21 | 5.14 | 3.95 | 4.05 | 0.00 | - | 21 | 125 | 26.51% |
| GDX240719P00038000 | 2024-04-26 10:03AM EDT | 2024-07-19 | 4.15 | 4.10 | 4.60 | 0.00 | - | 1 | 2 | 33.59% |
| GDX240816P00038000 | 2024-04-30 9:30AM EDT | 2024-08-16 | 4.90 | 3.70 | 4.50 | 0.00 | - | 1 | 1,227 | 26.83% |
| GDX240920P00038000 | 2024-05-06 10:17AM EDT | 2024-09-20 | 4.63 | 4.20 | 4.70 | 0.00 | - | 250 | 1,624 | 26.07% |
| GDX250117P00038000 | 2024-04-22 11:20AM EDT | 2025-01-17 | 6.58 | 5.25 | 5.45 | 0.00 | - | 3 | 118 | 26.42% |
| GDX250620P00038000 | 2024-04-25 10:33AM EDT | 2025-06-20 | 6.46 | 5.90 | 6.90 | 0.00 | - | 10 | 26 | 31.26% |
| GDX251219P00038000 | 2024-04-29 12:11PM EDT | 2025-12-19 | 6.43 | 6.30 | 6.95 | 0.00 | - | - | 50 | 26.31% |
| GDX260116P00038000 | 2024-04-30 12:42PM EDT | 2026-01-16 | 7.15 | 5.95 | 7.35 | 0.00 | - | 2 | 5 | 27.98% |
