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
56 563,36 -739,79 (-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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ241115C00025000 | 2024-06-10 11:36AM EDT | 25.00 | 18.07 | 15.70 | 19.25 | 0.00 | - | 3 | 3 | 57.18% |
| GDXJ241115C00029000 | 2024-04-04 10:03AM EDT | 29.00 | 12.90 | 12.50 | 13.80 | 0.00 | - | 1 | 1 | 51.95% |
| GDXJ241115C00030000 | 2024-04-01 10:17AM EDT | 30.00 | 10.66 | 11.95 | 12.85 | 0.00 | - | - | 22 | 49.44% |
| GDXJ241115C00032000 | 2024-06-25 1:27PM EDT | 32.00 | 10.95 | 10.55 | 11.90 | 0.00 | - | 1 | 3 | 59.62% |
| GDXJ241115C00033000 | 2024-04-25 2:13PM EDT | 33.00 | 11.00 | 12.70 | 13.25 | 0.00 | - | - | 2 | 82.72% |
| GDXJ241115C00034000 | 2024-06-25 1:21PM EDT | 34.00 | 9.25 | 9.00 | 10.80 | 0.00 | - | 1 | 4 | 51.27% |
| GDXJ241115C00035000 | 2024-06-27 1:51PM EDT | 35.00 | 8.90 | 7.10 | 9.30 | 0.00 | - | 1 | 186 | 52.27% |
| GDXJ241115C00036000 | 2024-06-27 2:01PM EDT | 36.00 | 8.00 | 7.25 | 9.15 | 0.00 | - | 3 | 361 | 58.06% |
| GDXJ241115C00037000 | 2024-06-26 9:57AM EDT | 37.00 | 6.55 | 5.40 | 8.60 | 0.00 | - | 2 | 448 | 58.47% |
| GDXJ241115C00038000 | 2024-06-28 3:36PM EDT | 38.00 | 6.01 | 5.25 | 6.40 | -0.49 | -7.54% | 1 | 358 | 40.63% |
| GDXJ241115C00039000 | 2024-06-28 9:55AM EDT | 39.00 | 6.05 | 5.55 | 7.30 | +0.50 | +9.01% | 236 | 427 | 56.20% |
| GDXJ241115C00040000 | 2024-06-27 9:44AM EDT | 40.00 | 5.00 | 4.45 | 5.10 | -0.30 | -5.66% | 1 | 670 | 39.04% |
| GDXJ241115C00041000 | 2024-06-28 3:01PM EDT | 41.00 | 4.30 | 4.30 | 4.80 | +0.15 | +3.61% | 47 | 307 | 41.16% |
| GDXJ241115C00042000 | 2024-06-28 9:45AM EDT | 42.00 | 4.30 | 3.25 | 4.00 | +0.20 | +4.88% | 1 | 360 | 37.99% |
| GDXJ241115C00043000 | 2024-06-28 10:06AM EDT | 43.00 | 3.60 | 2.94 | 4.20 | +0.60 | +20.00% | 1 | 237 | 44.13% |
| GDXJ241115C00044000 | 2024-06-27 1:35PM EDT | 44.00 | 3.25 | 2.55 | 3.10 | 0.00 | - | 10 | 1,171 | 37.39% |
| GDXJ241115C00045000 | 2024-06-27 9:32AM EDT | 45.00 | 2.70 | 2.62 | 2.70 | 0.00 | - | 15 | 208 | 37.02% |
| GDXJ241115C00046000 | 2024-06-28 10:19AM EDT | 46.00 | 2.42 | 2.27 | 2.52 | -0.09 | -3.59% | 3 | 537 | 38.48% |
| GDXJ241115C00047000 | 2024-06-28 11:31AM EDT | 47.00 | 2.02 | 1.97 | 2.66 | +0.16 | +8.60% | 768 | 498 | 42.87% |
| GDXJ241115C00048000 | 2024-06-26 9:30AM EDT | 48.00 | 1.50 | 1.70 | 2.39 | 0.00 | - | 72 | 249 | 42.97% |
| GDXJ241115C00049000 | 2024-06-21 3:07PM EDT | 49.00 | 1.86 | 1.47 | 2.06 | 0.00 | - | 1 | 98 | 42.16% |
| GDXJ241115C00050000 | 2024-06-27 10:24AM EDT | 50.00 | 1.40 | 1.27 | 1.44 | 0.00 | - | 10 | 2,362 | 37.72% |
| GDXJ241115C00051000 | 2024-06-27 11:19AM EDT | 51.00 | 1.27 | 1.10 | 1.61 | 0.00 | - | 10 | 187 | 41.94% |
| GDXJ241115C00052000 | 2024-06-14 10:39AM EDT | 52.00 | 1.13 | 0.96 | 1.37 | 0.00 | - | 1 | 231 | 41.26% |
| GDXJ241115C00053000 | 2024-06-14 10:36AM EDT | 53.00 | 1.04 | 0.77 | 2.29 | 0.00 | - | 1 | 261 | 54.00% |
| GDXJ241115C00054000 | 2024-06-25 3:56PM EDT | 54.00 | 0.76 | 0.72 | 0.99 | 0.00 | - | 2 | 483 | 40.23% |
| GDXJ241115C00055000 | 2024-06-28 9:37AM EDT | 55.00 | 0.74 | 0.42 | 0.77 | -0.01 | -1.33% | 3 | 1,424 | 38.72% |
| GDXJ241115C00060000 | 2024-06-26 1:56PM EDT | 60.00 | 0.36 | 0.32 | 0.49 | 0.00 | - | 3 | 342 | 41.36% |
| GDXJ241115C00065000 | 2024-06-24 9:36AM EDT | 65.00 | 0.36 | 0.18 | 0.43 | 0.00 | - | 2 | 540 | 46.44% |
| GDXJ241115C00070000 | 2024-06-25 2:11PM EDT | 70.00 | 0.07 | 0.00 | 1.75 | 0.00 | - | 51 | 306 | 61.67% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ241115P00027000 | 2024-04-04 1:55PM EDT | 27.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 50.83% |
| GDXJ241115P00028000 | 2024-04-30 2:46PM EDT | 28.00 | 0.32 | 0.06 | 0.75 | 0.00 | - | 1 | 151 | 57.35% |
| GDXJ241115P00029000 | 2024-04-26 3:43PM EDT | 29.00 | 0.37 | 0.09 | 0.79 | 0.00 | - | 1 | 0 | 54.44% |
| GDXJ241115P00030000 | 2024-04-04 1:19PM EDT | 30.00 | 0.62 | 0.42 | 0.48 | 0.00 | - | 20 | 20 | 43.70% |
| GDXJ241115P00031000 | 2024-06-10 9:38AM EDT | 31.00 | 0.41 | 0.22 | 0.56 | 0.00 | - | - | 10 | 42.29% |
| GDXJ241115P00032000 | 2024-05-06 12:26PM EDT | 32.00 | 0.62 | 0.31 | 0.37 | 0.00 | - | 20 | 71 | 34.57% |
| GDXJ241115P00033000 | 2024-06-20 10:10AM EDT | 33.00 | 0.51 | 0.38 | 0.51 | 0.00 | - | 50 | 69 | 34.69% |
| GDXJ241115P00034000 | 2024-06-10 9:40AM EDT | 34.00 | 0.77 | 0.46 | 0.98 | 0.00 | - | 5 | 33 | 39.70% |
| GDXJ241115P00035000 | 2024-06-21 12:52PM EDT | 35.00 | 0.80 | 0.55 | 2.02 | 0.00 | - | 1 | 122 | 50.27% |
| GDXJ241115P00036000 | 2024-06-07 11:55AM EDT | 36.00 | 1.09 | 0.78 | 2.18 | 0.00 | - | 2 | 49 | 48.02% |
| GDXJ241115P00037000 | 2024-06-24 12:33PM EDT | 37.00 | 1.09 | 0.88 | 1.17 | 0.00 | - | 20 | 824 | 31.57% |
| GDXJ241115P00038000 | 2024-06-26 10:05AM EDT | 38.00 | 1.50 | 1.31 | 1.42 | 0.00 | - | 5 | 32 | 30.86% |
| GDXJ241115P00039000 | 2024-06-27 1:50PM EDT | 39.00 | 1.60 | 0.88 | 1.77 | 0.00 | - | 1 | 425 | 30.82% |
| GDXJ241115P00040000 | 2024-06-21 9:51AM EDT | 40.00 | 2.19 | 1.61 | 2.07 | 0.00 | - | 3 | 22 | 29.74% |
| GDXJ241115P00041000 | 2024-06-21 11:49AM EDT | 41.00 | 2.61 | 1.90 | 2.60 | 0.00 | - | 1 | 24 | 30.52% |
| GDXJ241115P00042000 | 2024-06-28 3:55PM EDT | 42.00 | 2.93 | 2.74 | 3.00 | -0.25 | -7.86% | 201 | 334 | 29.49% |
| GDXJ241115P00043000 | 2024-06-28 10:42AM EDT | 43.00 | 3.45 | 2.85 | 4.60 | +0.15 | +4.55% | 153 | 168 | 39.53% |
| GDXJ241115P00044000 | 2024-06-28 10:53AM EDT | 44.00 | 4.00 | 3.95 | 4.30 | -0.31 | -7.19% | 135 | 90 | 30.84% |
| GDXJ241115P00045000 | 2024-06-28 3:19PM EDT | 45.00 | 4.80 | 4.55 | 4.80 | +0.28 | +6.19% | 14 | 54 | 29.36% |
| GDXJ241115P00046000 | 2024-06-28 1:26PM EDT | 46.00 | 5.25 | 4.25 | 6.25 | -0.26 | -4.72% | 1 | 40 | 37.00% |
| GDXJ241115P00047000 | 2024-06-03 9:52AM EDT | 47.00 | 4.80 | 5.95 | 6.75 | 0.00 | - | 1 | 147 | 34.86% |
| GDXJ241115P00048000 | 2024-06-28 3:40PM EDT | 48.00 | 6.90 | 6.70 | 6.90 | +1.16 | +20.21% | 33 | 40 | 28.08% |
| GDXJ241115P00049000 | 2024-05-23 12:41PM EDT | 49.00 | 6.55 | 7.55 | 7.85 | 0.00 | - | - | 2 | 29.81% |
| GDXJ241115P00050000 | 2024-05-28 10:17AM EDT | 50.00 | 6.50 | 8.15 | 8.85 | 0.00 | - | 62 | 122 | 32.03% |
| GDXJ241115P00051000 | 2024-06-28 12:54PM EDT | 51.00 | 9.20 | 9.15 | 10.15 | +1.40 | +17.95% | 2 | 21 | 37.94% |
| GDXJ241115P00052000 | 2024-06-17 9:58AM EDT | 52.00 | 10.95 | 9.10 | 10.40 | 0.00 | - | 121 | 488 | 29.44% |
| GDXJ241115P00053000 | 2024-05-28 10:55AM EDT | 53.00 | 8.50 | 9.05 | 12.80 | 0.00 | - | 94 | 95 | 49.88% |
| GDXJ241115P00054000 | 2024-05-29 9:46AM EDT | 54.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
