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
56 573,00 -839,87 (-1,46 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240920C00020000 | 2024-03-15 12:54PM EDT | 20.00 | 17.00 | 22.35 | 23.45 | 0.00 | - | 40 | 81 | 121.29% |
| GDXJ240920C00025000 | 2024-05-16 12:28PM EDT | 25.00 | 20.03 | 15.15 | 18.50 | 0.00 | - | 4 | 32 | 108.74% |
| GDXJ240920C00030000 | 2024-06-04 9:59AM EDT | 30.00 | 13.60 | 11.50 | 14.25 | 0.00 | - | 1 | 81 | 64.50% |
| GDXJ240920C00031000 | 2024-05-17 10:30AM EDT | 31.00 | 15.49 | 11.35 | 11.60 | 0.00 | - | 1 | 200 | 52.15% |
| GDXJ240920C00032000 | 2024-06-21 9:46AM EDT | 32.00 | 11.54 | 9.50 | 11.65 | 0.00 | - | 1 | 65 | 72.12% |
| GDXJ240920C00033000 | 2024-05-13 11:50AM EDT | 33.00 | 10.69 | 9.50 | 12.00 | 0.00 | - | 17 | 227 | 68.75% |
| GDXJ240920C00034000 | 2024-05-31 11:53AM EDT | 34.00 | 11.59 | 8.35 | 10.40 | 0.00 | - | 1 | 91 | 56.64% |
| GDXJ240920C00035000 | 2024-06-26 2:09PM EDT | 35.00 | 7.50 | 5.80 | 9.50 | 0.00 | - | 7 | 1,056 | 70.73% |
| GDXJ240920C00036000 | 2024-06-20 11:35AM EDT | 36.00 | 8.15 | 6.70 | 7.80 | 0.00 | - | 5 | 747 | 54.05% |
| GDXJ240920C00037000 | 2024-06-28 3:07PM EDT | 37.00 | 6.05 | 6.15 | 7.10 | -0.55 | -8.33% | 79 | 605 | 53.49% |
| GDXJ240920C00038000 | 2024-06-27 1:26PM EDT | 38.00 | 5.95 | 4.50 | 5.90 | +0.20 | +3.48% | 1 | 859 | 45.22% |
| GDXJ240920C00039000 | 2024-06-28 3:35PM EDT | 39.00 | 4.50 | 4.55 | 5.30 | -0.50 | -10.00% | 8 | 497 | 45.48% |
| GDXJ240920C00040000 | 2024-06-28 3:11PM EDT | 40.00 | 3.85 | 3.95 | 4.15 | -0.48 | -11.09% | 17 | 949 | 37.84% |
| GDXJ240920C00041000 | 2024-06-27 3:39PM EDT | 41.00 | 3.75 | 2.99 | 5.05 | 0.00 | - | 40 | 1,210 | 56.35% |
| GDXJ240920C00042000 | 2024-06-28 3:40PM EDT | 42.00 | 2.78 | 2.78 | 2.92 | +0.12 | +4.51% | 58 | 1,638 | 35.57% |
| GDXJ240920C00043000 | 2024-06-28 1:55PM EDT | 43.00 | 2.40 | 2.07 | 2.80 | +0.18 | +8.11% | 10 | 446 | 39.60% |
| GDXJ240920C00044000 | 2024-06-27 12:05PM EDT | 44.00 | 2.21 | 1.96 | 2.15 | 0.00 | - | 1 | 187 | 36.40% |
| GDXJ240920C00045000 | 2024-06-28 3:58PM EDT | 45.00 | 1.63 | 1.62 | 1.66 | -0.22 | -11.89% | 202 | 2,335 | 34.52% |
| GDXJ240920C00046000 | 2024-06-28 10:03AM EDT | 46.00 | 1.47 | 1.32 | 1.56 | -0.18 | -10.91% | 32 | 757 | 37.11% |
| GDXJ240920C00047000 | 2024-06-26 10:14AM EDT | 47.00 | 1.07 | 1.07 | 1.12 | 0.00 | - | 3 | 568 | 34.52% |
| GDXJ240920C00048000 | 2024-06-26 11:47AM EDT | 48.00 | 0.85 | 0.79 | 1.05 | 0.00 | - | 2 | 257 | 36.69% |
| GDXJ240920C00049000 | 2024-06-26 11:49AM EDT | 49.00 | 0.70 | 0.70 | 0.76 | 0.00 | - | 2 | 286 | 34.96% |
| GDXJ240920C00050000 | 2024-06-28 2:42PM EDT | 50.00 | 0.57 | 0.36 | 0.64 | -0.11 | -16.18% | 11 | 6,498 | 35.47% |
| GDXJ240920C00051000 | 2024-06-24 11:42AM EDT | 51.00 | 0.64 | 0.43 | 0.54 | 0.00 | - | 47 | 181 | 35.99% |
| GDXJ240920C00052000 | 2024-06-26 1:42PM EDT | 52.00 | 0.39 | 0.37 | 0.57 | 0.00 | - | 17 | 230 | 39.01% |
| GDXJ240920C00053000 | 2024-06-26 3:55PM EDT | 53.00 | 0.35 | 0.27 | 0.38 | 0.00 | - | 3 | 41 | 36.87% |
| GDXJ240920C00054000 | 2024-05-30 1:55PM EDT | 54.00 | 1.25 | 0.22 | 0.62 | 0.00 | - | 1 | 89 | 44.68% |
| GDXJ240920C00055000 | 2024-06-27 2:36PM EDT | 55.00 | 0.28 | 0.21 | 0.27 | +0.01 | +3.70% | 1 | 1,061 | 37.70% |
| GDXJ240920C00060000 | 2024-06-25 3:15PM EDT | 60.00 | 0.14 | 0.07 | 0.23 | 0.00 | - | 10 | 1,017 | 45.02% |
| GDXJ240920C00065000 | 2024-06-27 9:35AM EDT | 65.00 | 0.09 | 0.01 | 0.41 | 0.00 | - | 1 | 403 | 51.76% |
| GDXJ240920C00070000 | 2024-05-23 9:30AM EDT | 70.00 | 0.20 | 0.01 | 0.75 | 0.00 | - | - | 10 | 65.58% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240920P00020000 | 2023-12-01 4:43PM EDT | 20.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 101.27% |
| GDXJ240920P00025000 | 2024-06-28 3:09PM EDT | 25.00 | 0.02 | 0.01 | 0.24 | -0.03 | -60.00% | 1 | 109 | 59.77% |
| GDXJ240920P00030000 | 2024-05-15 12:20PM EDT | 30.00 | 0.15 | 0.13 | 0.75 | 0.00 | - | 6 | 100 | 55.08% |
| GDXJ240920P00031000 | 2024-06-06 9:30AM EDT | 31.00 | 0.31 | 0.04 | 0.95 | 0.00 | - | 1 | 468 | 52.64% |
| GDXJ240920P00032000 | 2024-05-17 9:30AM EDT | 32.00 | 0.38 | 0.19 | 0.29 | 0.00 | - | 5 | 760 | 41.90% |
| GDXJ240920P00033000 | 2024-06-13 12:37PM EDT | 33.00 | 0.30 | 0.15 | 0.80 | 0.00 | - | 20 | 351 | 51.90% |
| GDXJ240920P00034000 | 2024-06-20 10:12AM EDT | 34.00 | 0.30 | 0.21 | 0.59 | 0.00 | - | 6 | 193 | 42.73% |
| GDXJ240920P00035000 | 2024-06-13 12:48PM EDT | 35.00 | 0.55 | 0.28 | 0.35 | 0.00 | - | 3 | 203 | 32.67% |
| GDXJ240920P00036000 | 2024-06-25 1:42PM EDT | 36.00 | 0.51 | 0.34 | 0.45 | 0.00 | - | 30 | 2,426 | 31.40% |
| GDXJ240920P00037000 | 2024-06-24 9:50AM EDT | 37.00 | 0.64 | 0.54 | 0.67 | 0.00 | - | 4 | 225 | 31.96% |
| GDXJ240920P00038000 | 2024-06-25 2:27PM EDT | 38.00 | 0.83 | 0.63 | 2.41 | 0.00 | - | 2 | 1,822 | 54.32% |
| GDXJ240920P00039000 | 2024-06-25 9:47AM EDT | 39.00 | 1.16 | 1.00 | 1.09 | 0.00 | - | 1 | 219 | 29.98% |
| GDXJ240920P00040000 | 2024-06-28 10:03AM EDT | 40.00 | 1.23 | 1.30 | 1.56 | -0.07 | -5.38% | 32 | 531 | 31.57% |
| GDXJ240920P00041000 | 2024-06-28 10:27AM EDT | 41.00 | 1.62 | 1.67 | 2.14 | -0.10 | -5.81% | 2 | 270 | 33.52% |
| GDXJ240920P00042000 | 2024-06-28 2:05PM EDT | 42.00 | 2.20 | 1.56 | 2.34 | +0.08 | +3.77% | 12 | 383 | 29.83% |
| GDXJ240920P00043000 | 2024-06-27 10:45AM EDT | 43.00 | 2.50 | 2.68 | 2.93 | 0.00 | - | 2 | 872 | 30.30% |
| GDXJ240920P00044000 | 2024-06-24 2:47PM EDT | 44.00 | 3.10 | 3.25 | 3.35 | 0.00 | - | 1 | 120 | 27.81% |
| GDXJ240920P00045000 | 2024-06-25 10:09AM EDT | 45.00 | 4.20 | 3.35 | 4.15 | 0.00 | - | 50 | 744 | 29.37% |
| GDXJ240920P00046000 | 2024-06-13 12:13PM EDT | 46.00 | 5.60 | 4.25 | 5.05 | 0.00 | - | 80 | 263 | 31.79% |
| GDXJ240920P00047000 | 2024-06-05 9:38AM EDT | 47.00 | 5.05 | 5.40 | 6.25 | 0.00 | - | 50 | 326 | 38.14% |
| GDXJ240920P00048000 | 2024-06-26 9:55AM EDT | 48.00 | 6.75 | 6.20 | 6.50 | 0.00 | - | 9 | 344 | 29.69% |
| GDXJ240920P00049000 | 2024-06-26 9:49AM EDT | 49.00 | 7.70 | 6.40 | 8.70 | 0.00 | - | 18 | 285 | 51.12% |
| GDXJ240920P00050000 | 2024-06-10 10:16AM EDT | 50.00 | 8.35 | 7.95 | 8.45 | 0.00 | - | 1 | 658 | 34.13% |
| GDXJ240920P00051000 | 2024-06-11 1:11PM EDT | 51.00 | 9.30 | 7.95 | 9.95 | 0.00 | - | 719 | 723 | 45.73% |
| GDXJ240920P00052000 | 2024-06-11 10:51AM EDT | 52.00 | 10.05 | 8.80 | 11.30 | 0.00 | - | 2 | 123 | 54.08% |
| GDXJ240920P00053000 | 2024-06-03 9:55AM EDT | 53.00 | 8.55 | 10.70 | 11.30 | 0.00 | - | 168 | 268 | 37.89% |
| GDXJ240920P00054000 | 2024-05-28 11:47AM EDT | 54.00 | 8.55 | 10.20 | 13.35 | 0.00 | - | 39 | 23 | 60.11% |
| GDXJ240920P00055000 | 2024-05-17 12:09PM EDT | 55.00 | 9.60 | 11.35 | 15.30 | 0.00 | - | 1 | 0 | 76.98% |
| GDXJ240920P00060000 | 2024-01-17 10:31AM EDT | 60.00 | 26.42 | 25.60 | 30.15 | 0.00 | - | 1 | 0 | 187.06% |
