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
56 615,53 -855,20 (-1,49 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240712C00037000 | 2024-06-25 11:32AM EDT | 37.00 | 5.07 | 3.30 | 7.20 | 0.00 | - | 1 | 1 | 134.77% |
| GDXJ240712C00039000 | 2024-06-17 3:33PM EDT | 39.00 | 3.16 | 3.15 | 4.35 | 0.00 | - | - | 3 | 55.86% |
| GDXJ240712C00040000 | 2024-06-28 9:49AM EDT | 40.00 | 2.95 | 2.24 | 3.05 | +0.78 | +35.94% | 1 | 3 | 55.96% |
| GDXJ240712C00040500 | 2024-06-13 10:16AM EDT | 40.50 | 2.17 | 2.00 | 2.45 | -0.32 | -12.85% | 20 | 10 | 46.58% |
| GDXJ240712C00041000 | 2024-06-28 2:57PM EDT | 41.00 | 1.55 | 1.56 | 2.03 | -0.52 | -25.12% | 1 | 65 | 43.12% |
| GDXJ240712C00041500 | 2024-06-17 3:33PM EDT | 41.50 | 1.53 | 1.31 | 2.06 | 0.00 | - | 3 | 7 | 53.03% |
| GDXJ240712C00042000 | 2024-06-28 3:48PM EDT | 42.00 | 1.01 | 0.91 | 1.22 | -0.39 | -27.86% | 3 | 68 | 35.25% |
| GDXJ240712C00042500 | 2024-06-28 3:48PM EDT | 42.50 | 0.78 | 0.82 | 0.88 | -0.41 | -34.45% | 1 | 112 | 32.03% |
| GDXJ240712C00043000 | 2024-06-27 10:42AM EDT | 43.00 | 0.54 | 0.63 | 0.67 | -0.47 | -46.53% | 12 | 166 | 31.64% |
| GDXJ240712C00043500 | 2024-06-27 3:22PM EDT | 43.50 | 0.70 | 0.46 | 0.50 | 0.00 | - | 1 | 201 | 31.35% |
| GDXJ240712C00044000 | 2024-06-28 1:45PM EDT | 44.00 | 0.38 | 0.25 | 0.53 | -0.23 | -37.70% | 2 | 23 | 37.21% |
| GDXJ240712C00044500 | 2024-06-28 3:40PM EDT | 44.50 | 0.22 | 0.24 | 0.34 | -0.20 | -47.62% | 172 | 13 | 34.38% |
| GDXJ240712C00045000 | 2024-06-28 1:32PM EDT | 45.00 | 0.19 | 0.17 | 0.21 | -0.12 | -38.71% | 14 | 117 | 32.32% |
| GDXJ240712C00045500 | 2024-06-24 12:17PM EDT | 45.50 | 0.33 | 0.12 | 0.15 | 0.00 | - | 62 | 67 | 32.42% |
| GDXJ240712C00046000 | 2024-06-28 1:47PM EDT | 46.00 | 0.12 | 0.09 | 0.13 | -0.10 | -45.45% | 3 | 80 | 34.18% |
| GDXJ240712C00046500 | 2024-06-05 9:30AM EDT | 46.50 | 0.82 | 0.07 | 0.09 | 0.00 | - | - | 1 | 33.99% |
| GDXJ240712C00047000 | 2024-06-27 9:58AM EDT | 47.00 | 0.12 | 0.05 | 0.08 | 0.00 | - | 4 | 10 | 35.94% |
| GDXJ240712C00047500 | 2024-06-28 2:57PM EDT | 47.50 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 2 | 6 | 37.50% |
| GDXJ240712C00048000 | 2024-06-14 3:32PM EDT | 48.00 | 0.26 | 0.02 | 0.08 | 0.00 | - | 3 | 2 | 41.21% |
| GDXJ240712C00048500 | 2024-06-17 1:29PM EDT | 48.50 | 0.12 | 0.02 | 0.28 | 0.00 | - | 3 | 2 | 50.20% |
| GDXJ240712C00049500 | 2024-06-28 1:44PM EDT | 49.50 | 0.03 | 0.02 | 0.06 | -0.07 | -70.00% | 1 | 34 | 46.09% |
| GDXJ240712C00050000 | 2024-06-27 12:24PM EDT | 50.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 20 | 46.88% |
| GDXJ240712C00055000 | 2024-06-24 9:46AM EDT | 55.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 2 | 3 | 136.52% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240712P00030000 | 2024-06-27 12:23PM EDT | 30.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 2 | 98.83% |
| GDXJ240712P00035000 | 2024-06-28 1:41PM EDT | 35.00 | 0.02 | 0.01 | 0.86 | -0.07 | -77.78% | 2 | 7 | 85.55% |
| GDXJ240712P00036000 | 2024-06-28 11:47AM EDT | 36.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 94 | 6 | 52.54% |
| GDXJ240712P00037000 | 2024-06-20 12:40PM EDT | 37.00 | 0.10 | 0.02 | 2.17 | 0.00 | - | - | 3 | 96.78% |
| GDXJ240712P00038000 | 2024-06-26 10:44AM EDT | 38.00 | 0.12 | 0.06 | 1.66 | 0.00 | - | 2 | 2 | 75.93% |
| GDXJ240712P00039000 | 2024-06-28 12:14PM EDT | 39.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 1 | 493 | 31.64% |
| GDXJ240712P00040000 | 2024-06-28 1:41PM EDT | 40.00 | 0.24 | 0.14 | 0.25 | 0.00 | - | 2 | 229 | 29.88% |
| GDXJ240712P00040500 | 2024-06-28 2:45PM EDT | 40.50 | 0.37 | 0.22 | 0.34 | +0.06 | +19.35% | 3 | 197 | 29.00% |
| GDXJ240712P00041000 | 2024-06-28 3:48PM EDT | 41.00 | 0.48 | 0.43 | 0.46 | +0.04 | +9.09% | 3 | 180 | 28.13% |
| GDXJ240712P00041500 | 2024-06-28 3:37PM EDT | 41.50 | 0.71 | 0.60 | 0.63 | +0.15 | +26.79% | 4 | 17 | 27.74% |
| GDXJ240712P00042000 | 2024-06-28 3:49PM EDT | 42.00 | 0.87 | 0.69 | 0.85 | -0.33 | -27.50% | 28 | 42 | 27.64% |
| GDXJ240712P00042500 | 2024-06-24 3:48PM EDT | 42.50 | 1.06 | 1.00 | 1.19 | 0.00 | - | 18 | 20 | 29.88% |
| GDXJ240712P00043000 | 2024-06-28 3:37PM EDT | 43.00 | 1.52 | 1.35 | 2.21 | +0.26 | +20.63% | 30 | 24 | 52.20% |
| GDXJ240712P00043500 | 2024-06-12 10:10AM EDT | 43.50 | 2.02 | 1.55 | 2.02 | 0.00 | - | 1 | 6 | 36.08% |
| GDXJ240712P00044000 | 2024-06-26 1:07PM EDT | 44.00 | 2.59 | 1.20 | 2.78 | 0.00 | - | 50 | 52 | 49.81% |
| GDXJ240712P00044500 | 2024-06-20 10:04AM EDT | 44.50 | 2.15 | 1.19 | 2.58 | 0.00 | - | - | 2 | 28.13% |
| GDXJ240712P00045000 | 2024-06-27 3:03PM EDT | 45.00 | 2.61 | 2.61 | 3.00 | 0.00 | - | 1 | 5 | 27.25% |
| GDXJ240712P00045500 | 2024-06-18 1:15PM EDT | 45.50 | 3.75 | 1.82 | 4.80 | 0.00 | - | - | 1 | 81.64% |
| GDXJ240712P00047500 | 2024-06-07 2:15PM EDT | 47.50 | 5.80 | 3.55 | 7.45 | 0.00 | - | 2 | 2 | 121.14% |
