Marchés français ouverture 7 h 22 min
Dow Jones
39 069,59 +4,29 (+0,01 %) Nasdaq
16 920,79 +184,79 (+1,10 %) Nikkei 225
38 900,02 +253,91 (+0,66 %) EUR/USD
1,0862 +0,0002 (+0,02 %) HANG SENG
18 827,35 +218,41 (+1,17 %) Bitcoin EUR
63 812,00 +824,33 (+1,31 %)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240607C00034000 | 2024-05-20 11:47AM EDT | 34.00 | 13.02 | 8.75 | 12.50 | 0.00 | - | - | 2 | 68.75% |
| GDXJ240607C00035000 | 2024-05-14 1:25PM EDT | 35.00 | 8.90 | 7.75 | 11.55 | 0.00 | - | 1 | 1 | 69.14% |
| GDXJ240607C00037500 | 2024-05-14 12:36PM EDT | 37.50 | 5.86 | 5.20 | 9.10 | 0.00 | - | - | 1 | 51.95% |
| GDXJ240607C00038000 | 2024-05-16 10:46AM EDT | 38.00 | 6.46 | 4.75 | 8.50 | 0.00 | - | 1 | 10 | 149.41% |
| GDXJ240607C00038500 | 2024-05-14 10:08AM EDT | 38.50 | 5.20 | 4.20 | 7.85 | 0.00 | - | 3 | 3 | 136.91% |
| GDXJ240607C00039000 | 2024-05-09 12:22PM EDT | 39.00 | 4.60 | 3.80 | 7.35 | 0.00 | - | 10 | 10 | 130.57% |
| GDXJ240607C00039500 | 2024-05-23 10:54AM EDT | 39.50 | 4.80 | 3.30 | 7.10 | 0.00 | - | 1 | 2 | 133.59% |
| GDXJ240607C00040000 | 2024-05-23 10:55AM EDT | 40.00 | 4.44 | 3.80 | 4.95 | 0.00 | - | 2 | 3 | 58.20% |
| GDXJ240607C00040500 | 2024-05-20 3:40PM EDT | 40.50 | 6.83 | 3.10 | 4.45 | 0.00 | - | 1 | 54 | 53.61% |
| GDXJ240607C00041000 | 2024-05-21 11:49AM EDT | 41.00 | 6.20 | 3.40 | 4.75 | 0.00 | - | 3 | 28 | 55.08% |
| GDXJ240607C00041500 | 2024-05-15 10:38AM EDT | 41.50 | 2.82 | 3.30 | 3.40 | 0.00 | - | 6 | 106 | 41.90% |
| GDXJ240607C00042000 | 2024-05-24 3:02PM EDT | 42.00 | 2.78 | 2.88 | 3.05 | -0.30 | -9.74% | 9 | 63 | 43.95% |
| GDXJ240607C00042500 | 2024-05-23 3:36PM EDT | 42.50 | 2.06 | 2.47 | 2.83 | 0.00 | - | 17 | 154 | 49.56% |
| GDXJ240607C00043000 | 2024-05-24 1:33PM EDT | 43.00 | 2.18 | 2.10 | 2.20 | -0.18 | -7.63% | 12 | 19 | 39.11% |
| GDXJ240607C00043500 | 2024-05-23 10:48AM EDT | 43.50 | 1.55 | 1.76 | 1.81 | 0.00 | - | 2 | 62 | 37.01% |
| GDXJ240607C00044000 | 2024-05-24 9:35AM EDT | 44.00 | 1.55 | 1.45 | 1.68 | +0.37 | +31.36% | 10 | 76 | 42.43% |
| GDXJ240607C00044500 | 2024-05-23 3:29PM EDT | 44.50 | 0.96 | 1.19 | 1.24 | 0.00 | - | 6 | 30 | 36.91% |
| GDXJ240607C00045000 | 2024-05-24 11:28AM EDT | 45.00 | 1.09 | 0.96 | 1.00 | +0.20 | +22.47% | 4 | 41 | 36.72% |
| GDXJ240607C00045500 | 2024-05-24 11:49AM EDT | 45.50 | 0.81 | 0.77 | 0.81 | -0.54 | -40.00% | 2 | 6 | 37.06% |
| GDXJ240607C00046000 | 2024-05-24 3:38PM EDT | 46.00 | 0.62 | 0.61 | 0.65 | -0.02 | -3.12% | 80 | 110 | 37.40% |
| GDXJ240607C00046500 | 2024-05-24 3:51PM EDT | 46.50 | 0.48 | 0.48 | 0.52 | +0.06 | +14.29% | 4 | 31 | 37.84% |
| GDXJ240607C00047000 | 2024-05-24 3:56PM EDT | 47.00 | 0.36 | 0.37 | 0.40 | +0.04 | +12.50% | 154 | 261 | 37.79% |
| GDXJ240607C00048000 | 2024-05-24 2:26PM EDT | 48.00 | 0.25 | 0.05 | 0.26 | -0.29 | -53.70% | 1 | 20 | 39.36% |
| GDXJ240607C00049000 | 2024-05-23 12:43PM EDT | 49.00 | 0.19 | 0.14 | 0.17 | 0.00 | - | 2 | 71 | 41.02% |
| GDXJ240607C00050000 | 2024-05-23 12:35PM EDT | 50.00 | 0.13 | 0.09 | 0.12 | 0.00 | - | 3 | 31 | 43.36% |
| GDXJ240607C00051000 | 2024-05-23 10:11AM EDT | 51.00 | 0.10 | 0.06 | 0.13 | 0.00 | - | 200 | 43 | 49.81% |
| GDXJ240607C00052000 | 2024-05-21 11:44AM EDT | 52.00 | 0.25 | 0.03 | 0.57 | 0.00 | - | - | 2 | 67.77% |
| GDXJ240607C00054000 | 2024-05-20 1:26PM EDT | 54.00 | 0.16 | 0.02 | 0.75 | 0.00 | - | - | 1 | 84.77% |
| GDXJ240607C00055000 | 2024-05-21 9:30AM EDT | 55.00 | 0.14 | 0.00 | 0.69 | 0.00 | - | 1 | 205 | 87.70% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240607P00032000 | 2024-05-24 11:03AM EDT | 32.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 20 | 0 | 101.95% |
| GDXJ240607P00036000 | 2024-05-09 3:34PM EDT | 36.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 200 | 62 | 97.07% |
| GDXJ240607P00036500 | 2024-05-17 11:44AM EDT | 36.50 | 0.07 | 0.01 | 0.75 | 0.00 | - | 1 | 0 | 92.38% |
| GDXJ240607P00037000 | 2024-05-09 3:50PM EDT | 37.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 200 | 0 | 87.30% |
| GDXJ240607P00038000 | 2024-05-07 9:30AM EDT | 38.00 | 0.35 | 0.02 | 0.75 | 0.00 | - | 2 | 39 | 78.71% |
| GDXJ240607P00038500 | 2024-05-13 3:59PM EDT | 38.50 | 0.17 | 0.02 | 0.75 | 0.00 | - | 5 | 5 | 74.02% |
| GDXJ240607P00039000 | 2024-05-17 12:22PM EDT | 39.00 | 0.34 | 0.02 | 0.75 | 0.00 | - | 1 | 5 | 69.43% |
| GDXJ240607P00039500 | 2024-05-15 3:09PM EDT | 39.50 | 0.12 | 0.03 | 0.64 | 0.00 | - | 9 | 7 | 61.91% |
| GDXJ240607P00040000 | 2024-05-23 2:07PM EDT | 40.00 | 0.14 | 0.06 | 0.22 | 0.00 | - | 1 | 82 | 50.39% |
| GDXJ240607P00040500 | 2024-05-22 1:52PM EDT | 40.50 | 0.11 | 0.08 | 0.11 | 0.00 | - | 1 | 4 | 38.28% |
| GDXJ240607P00041000 | 2024-05-24 1:28PM EDT | 41.00 | 0.13 | 0.11 | 0.14 | -0.10 | -43.48% | 5 | 189 | 36.72% |
| GDXJ240607P00041500 | 2024-05-24 11:04AM EDT | 41.50 | 0.17 | 0.15 | 0.18 | -0.17 | -50.00% | 1 | 71 | 35.35% |
| GDXJ240607P00042000 | 2024-05-24 10:07AM EDT | 42.00 | 0.23 | 0.22 | 0.25 | 0.00 | - | 1 | 16 | 34.86% |
| GDXJ240607P00042500 | 2024-05-24 12:26PM EDT | 42.50 | 0.33 | 0.30 | 0.34 | -0.11 | -25.00% | 31 | 77 | 34.28% |
| GDXJ240607P00043000 | 2024-05-24 1:33PM EDT | 43.00 | 0.45 | 0.30 | 0.46 | -0.31 | -40.79% | 7 | 378 | 33.99% |
| GDXJ240607P00043500 | 2024-05-24 3:50PM EDT | 43.50 | 0.60 | 0.58 | 0.62 | -0.13 | -17.81% | 16 | 36 | 33.99% |
| GDXJ240607P00044000 | 2024-05-24 3:12PM EDT | 44.00 | 0.84 | 0.78 | 0.81 | -0.15 | -15.15% | 5 | 14 | 33.84% |
| GDXJ240607P00044500 | 2024-05-24 3:46PM EDT | 44.50 | 1.04 | 1.01 | 1.05 | -0.04 | -3.70% | 9 | 60 | 34.13% |
| GDXJ240607P00045000 | 2024-05-24 3:55PM EDT | 45.00 | 1.30 | 1.28 | 1.33 | -0.50 | -27.78% | 54 | 90 | 34.52% |
| GDXJ240607P00045500 | 2024-05-24 10:54AM EDT | 45.50 | 1.55 | 1.59 | 1.64 | -0.33 | -17.55% | 3 | 62 | 34.77% |
| GDXJ240607P00046000 | 2024-05-23 12:45PM EDT | 46.00 | 2.19 | 1.93 | 1.99 | 0.00 | - | 4 | 4 | 35.35% |
| GDXJ240607P00046500 | 2024-05-24 10:05AM EDT | 46.50 | 2.23 | 2.14 | 2.36 | -0.17 | -7.08% | 1 | 104 | 35.65% |
| GDXJ240607P00047000 | 2024-05-24 2:40PM EDT | 47.00 | 2.76 | 2.67 | 2.76 | +0.91 | +49.19% | 9 | 43 | 36.13% |
| GDXJ240607P00048000 | 2024-05-20 3:00PM EDT | 48.00 | 2.00 | 3.50 | 3.65 | 0.00 | - | - | 158 | 38.87% |
| GDXJ240607P00049000 | 2024-05-20 2:18PM EDT | 49.00 | 2.72 | 4.40 | 4.85 | 0.00 | - | 57 | 59 | 55.86% |
