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
1,0747 -0,0012 (-0,11 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 815,95 -891,04 (-1,52 %)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Prix d’exercice:39.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00039000 | 2024-04-30 12:12PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.50 | 0.00 | - | 200 | 102 | 125.39% |
| GDX240517C00039000 | 2024-05-08 3:49PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.08 | -0.02 | -40.00% | 144 | 2,903 | 51.37% |
| GDX240524C00039000 | 2024-05-08 12:15PM EDT | 2024-05-24 | 0.08 | 0.04 | 0.19 | 0.00 | - | 12 | 204 | 48.63% |
| GDX240531C00039000 | 2024-05-08 9:39AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.11 | -0.02 | -18.18% | 5 | 5,060 | 35.55% |
| GDX240607C00039000 | 2024-05-07 1:42PM EDT | 2024-06-07 | 0.16 | 0.11 | 0.19 | 0.00 | - | 2 | 9 | 36.04% |
| GDX240621C00039000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 0.22 | 0.24 | 0.26 | -0.08 | -25.81% | 33 | 18,087 | 32.72% |
| GDX240719C00039000 | 2024-05-06 3:15PM EDT | 2024-07-19 | 0.68 | 0.39 | 2.03 | 0.00 | - | 95 | 205 | 61.38% |
| GDX240816C00039000 | 2024-05-08 11:01AM EDT | 2024-08-16 | 0.98 | 0.83 | 0.86 | +0.05 | +5.38% | 5 | 359 | 33.81% |
| GDX240920C00039000 | 2024-05-06 3:54PM EDT | 2024-09-20 | 1.14 | 1.07 | 1.44 | -0.18 | -13.64% | 4 | 6,450 | 37.28% |
| GDX241220C00039000 | 2024-05-06 12:18PM EDT | 2024-12-20 | 2.28 | 1.98 | 2.98 | 0.00 | - | 60 | 66 | 43.98% |
| GDX250117C00039000 | 2024-05-08 10:14AM EDT | 2025-01-17 | 2.20 | 2.12 | 2.20 | +0.03 | +1.38% | 106 | 2,860 | 34.41% |
| GDX250321C00039000 | 2024-04-30 11:48AM EDT | 2025-03-21 | 2.10 | 2.63 | 2.87 | 0.00 | - | 7 | 28 | 36.28% |
| GDX250620C00039000 | 2024-04-30 3:42PM EDT | 2025-06-20 | 3.35 | 2.98 | 3.65 | 0.00 | - | 2 | 21 | 37.48% |
| GDX251219C00039000 | 2024-04-12 12:05PM EDT | 2025-12-19 | 5.57 | 2.54 | 6.45 | 0.00 | - | 3 | 61 | 47.35% |
| GDX260618C00039000 | 2024-04-25 12:47PM EDT | 2026-06-18 | 5.85 | 3.75 | 5.80 | 0.00 | - | 1 | 3 | 38.14% |
| GDX261218C00039000 | 2024-04-26 10:20AM EDT | 2026-12-18 | 6.75 | 4.50 | 8.95 | 0.00 | - | 200 | 204 | 48.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517P00039000 | 2024-04-22 1:13PM EDT | 2024-05-17 | 6.20 | 3.10 | 5.40 | 0.00 | - | 2 | 23 | 90.72% |
| GDX240524P00039000 | 2024-04-22 1:13PM EDT | 2024-05-24 | 6.22 | 3.25 | 6.40 | 0.00 | - | - | 0 | 110.35% |
| GDX240621P00039000 | 2024-05-02 10:08AM EDT | 2024-06-21 | 5.87 | 4.90 | 5.05 | 0.00 | - | 14 | 39 | 31.15% |
| GDX240816P00039000 | 2024-04-23 10:15AM EDT | 2024-08-16 | 6.50 | 5.20 | 5.30 | 0.00 | - | 1 | 1,090 | 26.59% |
| GDX240920P00039000 | 2024-04-26 10:50AM EDT | 2024-09-20 | 5.53 | 5.25 | 5.85 | 0.00 | - | 10 | 1,654 | 31.49% |
| GDX250117P00039000 | 2024-04-12 9:50AM EDT | 2025-01-17 | 5.80 | 5.50 | 7.45 | 0.00 | - | 40 | 256 | 38.28% |
| GDX250620P00039000 | 2024-04-12 2:35PM EDT | 2025-06-20 | 7.29 | 6.45 | 7.45 | 0.00 | - | 2 | 2 | 30.23% |
| GDX251219P00039000 | 2024-04-09 1:57PM EDT | 2025-12-19 | 7.45 | 5.30 | 8.75 | 0.00 | - | 1 | 5 | 32.78% |
| GDX260717P00039000 | 2024-04-05 2:56PM EDT | 2026-07-17 | 8.10 | 8.05 | 9.45 | 0.00 | - | 1 | 1 | 31.64% |
| GDX261218P00039000 | 2024-02-12 1:19PM EDT | 2026-12-18 | 12.25 | 8.00 | 12.75 | 0.00 | - | - | 88 | 44.01% |
