La bourse ferme dans 58 min
CAC 40
8 053,81 +57,17 (+0,71 %) Euro Stoxx 50
5 000,45 +43,49 (+0,88 %) Dow Jones
38 963,55 +111,28 (+0,29 %) EUR/USD
1,0779 +0,0006 (+0,05 %) Gold future
2 329,30 -1,90 (-0,08 %) Bitcoin EUR
58 751,64 -506,21 (-0,85 %)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:32AM EDT. Marché ouvert.
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240510C00033500 | 2024-04-29 2:35PM EDT | 33.50 | 9.16 | 6.55 | 8.65 | 0.00 | - | 2 | 6 | 134.77% |
| GDXJ240510C00034000 | 2024-05-06 3:13PM EDT | 34.00 | 8.26 | 6.65 | 9.45 | 0.00 | - | 8 | 14 | 93.75% |
| GDXJ240510C00035000 | 2024-05-03 3:13PM EDT | 35.00 | 5.63 | 6.15 | 8.30 | 0.00 | - | 5 | 31 | 126.76% |
| GDXJ240510C00035500 | 2024-05-06 10:03AM EDT | 35.50 | 6.52 | 6.20 | 8.15 | 0.00 | - | 1 | 6 | 171.48% |
| GDXJ240510C00036000 | 2024-05-03 3:14PM EDT | 36.00 | 4.60 | 5.95 | 6.10 | 0.00 | - | 9 | 10 | 88.28% |
| GDXJ240510C00036500 | 2024-05-03 11:05AM EDT | 36.50 | 4.05 | 5.35 | 6.70 | 0.00 | - | 1 | 2 | 138.28% |
| GDXJ240510C00037000 | 2024-05-03 2:51PM EDT | 37.00 | 3.58 | 4.85 | 6.65 | 0.00 | - | 4 | 6 | 149.41% |
| GDXJ240510C00037500 | 2024-05-02 2:31PM EDT | 37.50 | 3.67 | 4.45 | 4.80 | 0.00 | - | 13 | 32 | 73.83% |
| GDXJ240510C00038000 | 2024-05-07 10:04AM EDT | 38.00 | 4.14 | 2.96 | 4.10 | +1.45 | +53.90% | 2 | 26 | 62.50% |
| GDXJ240510C00038500 | 2024-05-03 3:16PM EDT | 38.50 | 2.20 | 1.46 | 4.35 | 0.00 | - | 6 | 17 | 127.25% |
| GDXJ240510C00039000 | 2024-05-06 9:40AM EDT | 39.00 | 3.00 | 2.85 | 3.55 | 0.00 | - | 1 | 55 | 62.89% |
| GDXJ240510C00039500 | 2024-05-06 2:23PM EDT | 39.50 | 2.71 | 2.34 | 2.58 | 0.00 | - | 9 | 59 | 39.65% |
| GDXJ240510C00040000 | 2024-05-06 2:53PM EDT | 40.00 | 2.15 | 1.97 | 2.20 | 0.00 | - | 43 | 290 | 47.46% |
| GDXJ240510C00040500 | 2024-05-06 3:56PM EDT | 40.50 | 1.59 | 1.46 | 1.73 | 0.00 | - | 178 | 220 | 41.80% |
| GDXJ240510C00041000 | 2024-05-07 10:01AM EDT | 41.00 | 1.14 | 1.22 | 1.26 | -0.09 | -7.32% | 4 | 305 | 35.35% |
| GDXJ240510C00041500 | 2024-05-06 3:49PM EDT | 41.50 | 0.82 | 0.87 | 0.90 | 0.00 | - | 353 | 310 | 34.28% |
| GDXJ240510C00042000 | 2024-05-07 9:44AM EDT | 42.00 | 0.57 | 0.60 | 0.62 | -0.04 | -6.56% | 8 | 450 | 34.47% |
| GDXJ240510C00042500 | 2024-05-07 9:37AM EDT | 42.50 | 0.38 | 0.38 | 0.41 | -0.02 | -5.00% | 14 | 283 | 34.96% |
| GDXJ240510C00043000 | 2024-05-07 9:35AM EDT | 43.00 | 0.27 | 0.24 | 0.26 | 0.00 | - | 16 | 1,225 | 35.45% |
| GDXJ240510C00044000 | 2024-05-07 10:13AM EDT | 44.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 1 | 290 | 38.48% |
| GDXJ240510C00045000 | 2024-05-06 3:58PM EDT | 45.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 88 | 1,543 | 42.19% |
| GDXJ240510C00046000 | 2024-05-06 12:14PM EDT | 46.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 18 | 86 | 25.00% |
| GDXJ240510C00047000 | 2024-05-06 3:44PM EDT | 47.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 8 | 173 | 103.32% |
| GDXJ240510C00048000 | 2024-05-06 9:30AM EDT | 48.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 115.63% |
| GDXJ240510C00049000 | 2024-04-30 10:25AM EDT | 49.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 20 | 127.34% |
| GDXJ240510C00050000 | 2024-04-30 10:24AM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 115 | 251 | 73.44% |
| GDXJ240510C00051000 | 2024-04-16 11:04AM EDT | 51.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 80 | 149.22% |
| GDXJ240510C00052000 | 2024-04-26 12:20PM EDT | 52.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 159.57% |
| GDXJ240510C00054000 | 2024-04-16 2:41PM EDT | 54.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 5 | 179.10% |
| GDXJ240510C00055000 | 2024-04-15 2:32PM EDT | 55.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 188.28% |
| GDXJ240510C00060000 | 2024-05-01 10:38AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 15 | 145.31% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240510P00030000 | 2024-04-17 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 145.31% |
| GDXJ240510P00032000 | 2024-04-22 11:42AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 200 | 120.31% |
| GDXJ240510P00032500 | 2024-04-19 1:02PM EDT | 32.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 20 | 20 | 122.66% |
| GDXJ240510P00033000 | 2024-04-22 11:46AM EDT | 33.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 100 | 107.81% |
| GDXJ240510P00033500 | 2024-04-22 11:48AM EDT | 33.50 | 0.06 | 0.00 | 0.12 | 0.00 | - | 100 | 110 | 117.97% |
| GDXJ240510P00034000 | 2024-04-22 2:23PM EDT | 34.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 50 | 51 | 131.64% |
| GDXJ240510P00034500 | 2024-04-15 11:49AM EDT | 34.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 88 | 160.16% |
| GDXJ240510P00035000 | 2024-05-07 10:05AM EDT | 35.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 151.56% |
| GDXJ240510P00036000 | 2024-04-30 3:45PM EDT | 36.00 | 0.09 | 0.00 | 0.61 | 0.00 | - | 1 | 8 | 126.17% |
| GDXJ240510P00036500 | 2024-05-03 3:51PM EDT | 36.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 36 | 47 | 125.98% |
| GDXJ240510P00037000 | 2024-05-06 9:32AM EDT | 37.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 4 | 128 | 117.38% |
| GDXJ240510P00037500 | 2024-05-03 10:44AM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 17 | 69 | 108.79% |
| GDXJ240510P00038000 | 2024-05-03 1:52PM EDT | 38.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 270 | 100.20% |
| GDXJ240510P00038500 | 2024-05-06 10:08AM EDT | 38.50 | 0.02 | 0.01 | 0.75 | 0.00 | - | 2 | 298 | 91.89% |
| GDXJ240510P00039000 | 2024-05-06 12:50PM EDT | 39.00 | 0.03 | 0.01 | 0.55 | 0.00 | - | 10 | 94 | 74.22% |
| GDXJ240510P00039500 | 2024-05-06 3:15PM EDT | 39.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 116 | 134 | 39.65% |
| GDXJ240510P00040000 | 2024-05-07 10:08AM EDT | 40.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 1 | 656 | 37.50% |
| GDXJ240510P00040500 | 2024-05-06 3:16PM EDT | 40.50 | 0.13 | 0.10 | 0.13 | 0.00 | - | 93 | 181 | 35.74% |
| GDXJ240510P00041000 | 2024-05-07 9:38AM EDT | 41.00 | 0.28 | 0.20 | 0.23 | +0.05 | +21.74% | 5 | 300 | 35.35% |
| GDXJ240510P00041500 | 2024-05-07 10:00AM EDT | 41.50 | 0.40 | 0.35 | 0.39 | -0.01 | -2.44% | 2 | 129 | 35.55% |
| GDXJ240510P00042000 | 2024-05-07 9:58AM EDT | 42.00 | 0.62 | 0.59 | 0.60 | -0.04 | -6.06% | 40 | 145 | 35.06% |
| GDXJ240510P00042500 | 2024-05-06 3:13PM EDT | 42.50 | 0.88 | 0.87 | 0.89 | 0.00 | - | 102 | 165 | 35.55% |
| GDXJ240510P00043000 | 2024-05-06 1:05PM EDT | 43.00 | 1.19 | 1.19 | 1.28 | 0.00 | - | 44 | 243 | 38.87% |
| GDXJ240510P00044000 | 2024-05-03 2:14PM EDT | 44.00 | 3.20 | 2.09 | 2.20 | 0.00 | - | 1 | 402 | 49.41% |
| GDXJ240510P00045000 | 2024-04-30 10:00AM EDT | 45.00 | 3.60 | 2.93 | 3.10 | 0.00 | - | 1 | 100 | 53.32% |
| GDXJ240510P00046000 | 2024-04-30 3:45PM EDT | 46.00 | 5.51 | 3.60 | 4.30 | 0.00 | - | - | 0 | 86.13% |
| GDXJ240510P00047000 | 2024-04-12 12:16PM EDT | 47.00 | 4.25 | 4.70 | 5.90 | 0.00 | - | 20 | 0 | 99.02% |
