La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 584,30 -751,35 (-1,31 %)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240705C00037000 | 2024-06-25 11:12AM EDT | 37.00 | 5.20 | 3.50 | 6.30 | 0.00 | - | 5 | 5 | 141.70% |
| GDXJ240705C00038000 | 2024-06-21 3:13PM EDT | 38.00 | 4.60 | 2.33 | 5.10 | 0.00 | - | 8 | 8 | 114.16% |
| GDXJ240705C00039000 | 2024-06-28 1:25PM EDT | 39.00 | 3.29 | 2.29 | 3.45 | +0.14 | +4.44% | 10 | 3 | 60.55% |
| GDXJ240705C00039500 | 2024-06-28 10:43AM EDT | 39.50 | 2.71 | 2.57 | 2.94 | -0.34 | -11.15% | 6 | 3 | 53.32% |
| GDXJ240705C00040000 | 2024-06-28 10:49AM EDT | 40.00 | 2.39 | 2.08 | 2.43 | -0.12 | -4.78% | 23 | 29 | 46.09% |
| GDXJ240705C00040500 | 2024-06-28 10:03AM EDT | 40.50 | 1.86 | 1.80 | 2.33 | +0.31 | +20.00% | 3 | 5 | 60.06% |
| GDXJ240705C00041500 | 2024-06-27 3:00PM EDT | 41.50 | 1.51 | 1.02 | 1.07 | 0.00 | - | 9 | 64 | 31.06% |
| GDXJ240705C00042000 | 2024-06-28 2:59PM EDT | 42.00 | 0.69 | 0.70 | 0.74 | -0.44 | -38.94% | 102 | 52 | 29.20% |
| GDXJ240705C00042500 | 2024-06-28 3:39PM EDT | 42.50 | 0.40 | 0.46 | 0.50 | -0.43 | -51.81% | 28 | 266 | 28.81% |
| GDXJ240705C00043000 | 2024-06-28 2:38PM EDT | 43.00 | 0.25 | 0.29 | 0.32 | -0.30 | -54.55% | 171 | 603 | 28.52% |
| GDXJ240705C00043500 | 2024-06-28 3:53PM EDT | 43.50 | 0.19 | 0.17 | 0.20 | -0.17 | -47.22% | 63 | 162 | 28.71% |
| GDXJ240705C00044000 | 2024-06-28 11:40AM EDT | 44.00 | 0.17 | 0.10 | 0.13 | -0.13 | -43.33% | 2 | 1,045 | 29.69% |
| GDXJ240705C00044500 | 2024-06-28 3:15PM EDT | 44.50 | 0.07 | 0.06 | 0.09 | -0.13 | -65.00% | 17 | 102 | 31.25% |
| GDXJ240705C00045000 | 2024-06-28 3:59PM EDT | 45.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 94 | 138 | 32.42% |
| GDXJ240705C00045500 | 2024-06-27 10:45AM EDT | 45.50 | 0.11 | 0.03 | 0.05 | 0.00 | - | 1 | 120 | 34.96% |
| GDXJ240705C00046000 | 2024-06-27 3:57PM EDT | 46.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 20 | 701 | 40.23% |
| GDXJ240705C00046500 | 2024-06-24 10:14AM EDT | 46.50 | 0.11 | 0.00 | 0.06 | 0.00 | - | 2 | 81 | 44.14% |
| GDXJ240705C00047000 | 2024-06-28 2:24PM EDT | 47.00 | 0.03 | 0.01 | 0.21 | -0.01 | -25.00% | 2 | 68 | 54.49% |
| GDXJ240705C00047500 | 2024-06-27 3:24PM EDT | 47.50 | 0.04 | 0.01 | 0.55 | 0.00 | - | 80 | 46 | 74.61% |
| GDXJ240705C00048000 | 2024-06-27 3:25PM EDT | 48.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 80 | 50 | 62.31% |
| GDXJ240705C00049000 | 2024-06-26 10:12AM EDT | 49.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 65 | 73 | 69.14% |
| GDXJ240705C00049500 | 2024-05-28 3:31PM EDT | 49.50 | 0.94 | 0.01 | 0.75 | 0.00 | - | 12 | 4 | 100.00% |
| GDXJ240705C00050000 | 2024-06-26 10:09AM EDT | 50.00 | 0.02 | 0.00 | 1.03 | 0.00 | - | 5 | 36 | 114.36% |
| GDXJ240705C00055000 | 2024-05-28 2:03PM EDT | 55.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 141.60% |
| GDXJ240705C00060000 | 2024-06-17 10:07AM EDT | 60.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 1 | 127.73% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240705P00030000 | 2024-06-21 10:04AM EDT | 30.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 2 | 125.78% |
| GDXJ240705P00035000 | 2024-06-25 11:44AM EDT | 35.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 20 | 35 | 86.33% |
| GDXJ240705P00037000 | 2024-06-13 11:40AM EDT | 37.00 | 0.14 | 0.01 | 0.95 | 0.00 | - | 3 | 53 | 97.66% |
| GDXJ240705P00038000 | 2024-06-28 9:31AM EDT | 38.00 | 0.30 | 0.01 | 0.20 | +0.23 | +328.57% | 1 | 6 | 52.73% |
| GDXJ240705P00038500 | 2024-06-27 3:21PM EDT | 38.50 | 0.03 | 0.00 | 0.52 | 0.00 | - | 80 | 252 | 61.72% |
| GDXJ240705P00039000 | 2024-06-28 3:54PM EDT | 39.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 74 | 5 | 35.55% |
| GDXJ240705P00039500 | 2024-06-27 10:55AM EDT | 39.50 | 0.04 | 0.03 | 0.07 | -0.02 | -33.33% | 9 | 58 | 33.20% |
| GDXJ240705P00040000 | 2024-06-28 10:20AM EDT | 40.00 | 0.08 | 0.07 | 0.10 | -0.13 | -61.90% | 30 | 109 | 31.15% |
| GDXJ240705P00040500 | 2024-06-28 3:08PM EDT | 40.50 | 0.14 | 0.10 | 0.14 | 0.00 | - | 3 | 94 | 28.71% |
| GDXJ240705P00041000 | 2024-06-28 3:49PM EDT | 41.00 | 0.22 | 0.18 | 0.20 | +0.01 | +4.76% | 57 | 114 | 26.17% |
| GDXJ240705P00041500 | 2024-06-28 3:45PM EDT | 41.50 | 0.35 | 0.30 | 0.32 | +0.01 | +2.94% | 7 | 41 | 25.00% |
| GDXJ240705P00042000 | 2024-06-28 2:32PM EDT | 42.00 | 0.61 | 0.48 | 0.51 | +0.10 | +19.61% | 29 | 56 | 24.41% |
| GDXJ240705P00042500 | 2024-06-28 1:24PM EDT | 42.50 | 0.70 | 0.74 | 0.78 | +0.02 | +2.94% | 3 | 114 | 24.41% |
| GDXJ240705P00043000 | 2024-06-28 1:14PM EDT | 43.00 | 1.00 | 0.99 | 1.11 | -0.01 | -0.99% | 108 | 91 | 24.02% |
| GDXJ240705P00043500 | 2024-06-28 2:07PM EDT | 43.50 | 1.50 | 1.38 | 1.51 | +0.15 | +11.11% | 1 | 52 | 24.32% |
| GDXJ240705P00044000 | 2024-06-26 2:57PM EDT | 44.00 | 2.46 | 1.77 | 2.13 | 0.00 | - | 1 | 125 | 37.50% |
| GDXJ240705P00044500 | 2024-06-24 10:37AM EDT | 44.50 | 2.06 | 2.23 | 2.56 | 0.00 | - | 3 | 50 | 38.48% |
| GDXJ240705P00045000 | 2024-06-25 10:58AM EDT | 45.00 | 3.10 | 2.72 | 2.94 | 0.00 | - | 1 | 81 | 32.42% |
| GDXJ240705P00045500 | 2024-06-18 1:16PM EDT | 45.50 | 3.63 | 1.70 | 4.20 | 0.00 | - | 3 | 16 | 86.43% |
| GDXJ240705P00046000 | 2024-06-26 1:21PM EDT | 46.00 | 4.37 | 2.15 | 5.40 | 0.00 | - | 1 | 12 | 126.76% |
