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
56 575,01 -742,00 (-1,29 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240719C00028000 | 2024-06-25 1:04PM EDT | 28.00 | 14.05 | 12.40 | 16.30 | 0.00 | - | 23 | 19 | 109.38% |
| GDXJ240719C00033000 | 2024-06-21 3:59PM EDT | 33.00 | 9.60 | 7.55 | 11.05 | 0.00 | - | 10 | 71 | 67.97% |
| GDXJ240719C00034000 | 2024-06-07 9:36AM EDT | 34.00 | 9.60 | 6.20 | 10.25 | 0.00 | - | 20 | 25 | 54.49% |
| GDXJ240719C00035000 | 2024-06-28 9:33AM EDT | 35.00 | 7.79 | 5.40 | 8.95 | +0.06 | +0.78% | 40 | 104 | 123.49% |
| GDXJ240719C00036000 | 2024-06-26 11:38AM EDT | 36.00 | 5.85 | 4.25 | 8.00 | 0.00 | - | 2 | 4 | 114.55% |
| GDXJ240719C00037000 | 2024-06-28 9:48AM EDT | 37.00 | 5.50 | 4.55 | 6.40 | -0.30 | -5.17% | 1 | 13 | 50.88% |
| GDXJ240719C00038000 | 2024-06-21 2:44PM EDT | 38.00 | 4.78 | 3.80 | 5.75 | 0.00 | - | 7 | 33 | 54.98% |
| GDXJ240719C00039000 | 2024-06-28 1:16PM EDT | 39.00 | 3.48 | 3.45 | 4.50 | +0.06 | +1.75% | 60 | 9 | 52.83% |
| GDXJ240719C00040000 | 2024-06-28 2:57PM EDT | 40.00 | 2.47 | 2.13 | 2.89 | -0.56 | -18.48% | 48 | 438 | 41.07% |
| GDXJ240719C00041000 | 2024-06-28 2:43PM EDT | 41.00 | 1.78 | 1.92 | 2.11 | -0.43 | -19.46% | 57 | 641 | 37.31% |
| GDXJ240719C00042000 | 2024-06-28 2:46PM EDT | 42.00 | 1.21 | 1.33 | 1.37 | -0.48 | -28.40% | 56 | 1,212 | 32.52% |
| GDXJ240719C00043000 | 2024-06-28 2:04PM EDT | 43.00 | 0.80 | 0.87 | 0.91 | -0.30 | -27.27% | 10 | 1,240 | 31.98% |
| GDXJ240719C00044000 | 2024-06-28 2:43PM EDT | 44.00 | 0.48 | 0.54 | 0.76 | -0.23 | -32.39% | 19 | 738 | 36.87% |
| GDXJ240719C00045000 | 2024-06-28 3:51PM EDT | 45.00 | 0.35 | 0.32 | 0.45 | -0.14 | -28.57% | 87 | 1,844 | 35.06% |
| GDXJ240719C00046000 | 2024-06-28 2:20PM EDT | 46.00 | 0.21 | 0.19 | 0.23 | -0.11 | -34.38% | 31 | 3,038 | 32.91% |
| GDXJ240719C00047000 | 2024-06-28 3:22PM EDT | 47.00 | 0.13 | 0.12 | 0.14 | -0.05 | -27.78% | 17 | 258 | 33.40% |
| GDXJ240719C00048000 | 2024-06-28 12:15PM EDT | 48.00 | 0.10 | 0.07 | 0.10 | -0.06 | -37.50% | 2 | 717 | 35.16% |
| GDXJ240719C00049000 | 2024-06-28 3:07PM EDT | 49.00 | 0.09 | 0.05 | 0.09 | -0.02 | -18.18% | 2 | 522 | 38.67% |
| GDXJ240719C00050000 | 2024-06-28 3:27PM EDT | 50.00 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 7 | 852 | 41.60% |
| GDXJ240719C00051000 | 2024-06-28 11:37AM EDT | 51.00 | 0.10 | 0.01 | 0.11 | 0.00 | - | 1 | 463 | 48.24% |
| GDXJ240719C00052000 | 2024-06-28 3:00PM EDT | 52.00 | 0.06 | 0.01 | 0.12 | -0.04 | -40.00% | 3 | 831 | 52.93% |
| GDXJ240719C00053000 | 2024-06-28 11:07AM EDT | 53.00 | 0.07 | 0.01 | 0.08 | +0.01 | +16.67% | 20 | 151 | 52.54% |
| GDXJ240719C00055000 | 2024-06-27 9:34AM EDT | 55.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 6 | 17 | 53.13% |
| GDXJ240719C00060000 | 2024-06-10 11:41AM EDT | 60.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 413 | 116.11% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240719P00033000 | 2024-05-30 3:47PM EDT | 33.00 | 0.04 | 0.01 | 2.16 | 0.00 | - | 1 | 1 | 116.21% |
| GDXJ240719P00034000 | 2024-06-13 12:06PM EDT | 34.00 | 0.08 | 0.01 | 2.15 | 0.00 | - | 1 | 48 | 106.49% |
| GDXJ240719P00035000 | 2024-06-27 10:13AM EDT | 35.00 | 0.03 | 0.02 | 0.34 | 0.00 | - | 2 | 30 | 54.69% |
| GDXJ240719P00036000 | 2024-06-28 11:39AM EDT | 36.00 | 0.02 | 0.03 | 0.27 | -0.08 | -80.00% | 1 | 17 | 53.71% |
| GDXJ240719P00037000 | 2024-06-28 11:36AM EDT | 37.00 | 0.06 | 0.04 | 0.30 | -0.05 | -45.45% | 2 | 96 | 48.24% |
| GDXJ240719P00038000 | 2024-06-28 3:00PM EDT | 38.00 | 0.13 | 0.11 | 0.14 | -0.01 | -7.14% | 6 | 44 | 32.81% |
| GDXJ240719P00039000 | 2024-06-28 3:27PM EDT | 39.00 | 0.24 | 0.20 | 0.22 | +0.02 | +9.09% | 6 | 469 | 30.37% |
| GDXJ240719P00040000 | 2024-06-28 2:30PM EDT | 40.00 | 0.38 | 0.36 | 0.38 | +0.01 | +2.70% | 43 | 1,316 | 29.00% |
| GDXJ240719P00041000 | 2024-06-28 3:00PM EDT | 41.00 | 0.69 | 0.62 | 0.65 | +0.09 | +15.00% | 43 | 2,165 | 28.22% |
| GDXJ240719P00042000 | 2024-06-28 3:25PM EDT | 42.00 | 1.04 | 1.01 | 1.04 | +0.06 | +6.12% | 201 | 1,020 | 27.30% |
| GDXJ240719P00043000 | 2024-06-28 3:07PM EDT | 43.00 | 1.70 | 1.55 | 1.59 | +0.25 | +17.24% | 20 | 1,129 | 26.86% |
| GDXJ240719P00044000 | 2024-06-28 10:45AM EDT | 44.00 | 2.29 | 2.22 | 2.29 | +0.21 | +10.10% | 8 | 372 | 26.86% |
| GDXJ240719P00045000 | 2024-06-27 3:03PM EDT | 45.00 | 2.73 | 2.73 | 3.10 | 0.00 | - | 14 | 612 | 26.76% |
| GDXJ240719P00046000 | 2024-06-28 10:34AM EDT | 46.00 | 3.80 | 3.50 | 4.00 | -0.70 | -15.56% | 1 | 420 | 27.34% |
| GDXJ240719P00047000 | 2024-06-27 12:41PM EDT | 47.00 | 4.60 | 4.30 | 4.95 | 0.00 | - | 6 | 359 | 28.52% |
| GDXJ240719P00048000 | 2024-06-27 11:19AM EDT | 48.00 | 5.39 | 3.95 | 7.30 | 0.00 | - | 8 | 361 | 84.38% |
| GDXJ240719P00049000 | 2024-06-07 3:57PM EDT | 49.00 | 7.05 | 5.05 | 8.95 | 0.00 | - | 30 | 208 | 109.18% |
| GDXJ240719P00050000 | 2024-06-07 11:08AM EDT | 50.00 | 7.60 | 6.00 | 10.00 | 0.00 | - | 1 | 0 | 116.94% |
| GDXJ240719P00051000 | 2024-06-05 11:21AM EDT | 51.00 | 7.35 | 7.00 | 10.85 | 0.00 | - | 44 | 0 | 118.85% |
| GDXJ240719P00052000 | 2024-05-30 10:43AM EDT | 52.00 | 6.89 | 8.00 | 11.85 | 0.00 | - | 5 | 0 | 124.61% |
| GDXJ240719P00053000 | 2024-05-22 10:04AM EDT | 53.00 | 7.35 | 8.55 | 12.70 | 0.00 | - | - | 0 | 125.78% |
