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
56 613,05 -864,46 (-1,50 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ250117C00014000 | 2024-05-06 11:52AM EDT | 14.00 | 28.32 | 28.05 | 32.70 | 0.00 | - | 1 | 1 | 153.71% |
| GDXJ250117C00015000 | 2024-01-24 10:53AM EDT | 15.00 | 20.00 | 15.55 | 20.50 | 0.00 | - | 13 | 5 | 0.00% |
| GDXJ250117C00020000 | 2024-05-20 12:18PM EDT | 20.00 | 27.50 | 21.10 | 24.75 | 0.00 | - | 1 | 211 | 78.71% |
| GDXJ250117C00021000 | 2024-05-22 12:20PM EDT | 21.00 | 23.25 | 20.00 | 24.20 | 0.00 | - | 1 | 12 | 78.71% |
| GDXJ250117C00022000 | 2024-04-05 11:59AM EDT | 22.00 | 21.00 | 17.65 | 21.55 | 0.00 | - | 2 | 3 | 83.89% |
| GDXJ250117C00023000 | 2024-02-06 3:08PM EDT | 23.00 | 12.00 | 12.00 | 17.00 | 0.00 | - | 3 | 11 | 0.00% |
| GDXJ250117C00024000 | 2023-11-28 10:50AM EDT | 24.00 | 15.00 | 15.75 | 18.35 | 0.00 | - | 2 | 3 | 46.00% |
| GDXJ250117C00025000 | 2024-06-10 10:07AM EDT | 25.00 | 17.80 | 15.80 | 20.00 | 0.00 | - | 1 | 37 | 58.30% |
| GDXJ250117C00026000 | 2024-05-13 2:28PM EDT | 26.00 | 17.60 | 15.30 | 19.15 | 0.00 | - | 10 | 8 | 61.11% |
| GDXJ250117C00027000 | 2024-04-11 9:40AM EDT | 27.00 | 16.50 | 16.20 | 19.65 | 0.00 | - | 5 | 11 | 82.89% |
| GDXJ250117C00028000 | 2024-06-13 12:03PM EDT | 28.00 | 14.58 | 13.10 | 16.95 | 0.00 | - | 1 | 220 | 50.49% |
| GDXJ250117C00029000 | 2024-06-13 12:00PM EDT | 29.00 | 13.79 | 12.90 | 15.60 | 0.00 | - | 1 | 8 | 50.90% |
| GDXJ250117C00030000 | 2024-06-20 9:31AM EDT | 30.00 | 13.90 | 12.95 | 13.65 | 0.00 | - | 1 | 432 | 53.35% |
| GDXJ250117C00031000 | 2024-05-16 10:37AM EDT | 31.00 | 14.70 | 11.90 | 13.10 | 0.00 | - | 1 | 51 | 55.62% |
| GDXJ250117C00032000 | 2024-06-13 12:52PM EDT | 32.00 | 11.25 | 11.10 | 12.50 | 0.00 | - | 1 | 136 | 56.64% |
| GDXJ250117C00033000 | 2024-06-27 3:30PM EDT | 33.00 | 10.67 | 10.60 | 11.05 | -0.38 | -3.44% | 2 | 119 | 47.75% |
| GDXJ250117C00034000 | 2024-06-21 3:20PM EDT | 34.00 | 10.20 | 8.80 | 10.35 | 0.00 | - | 3 | 80 | 47.53% |
| GDXJ250117C00035000 | 2024-06-28 3:48PM EDT | 35.00 | 9.02 | 8.85 | 9.55 | -0.28 | -3.01% | 30 | 1,303 | 46.00% |
| GDXJ250117C00036000 | 2024-06-20 10:22AM EDT | 36.00 | 8.95 | 6.35 | 9.60 | 0.00 | - | 3 | 535 | 52.53% |
| GDXJ250117C00037000 | 2024-06-18 11:16AM EDT | 37.00 | 7.40 | 5.90 | 8.30 | 0.00 | - | 1 | 172 | 45.78% |
| GDXJ250117C00038000 | 2024-06-17 10:50AM EDT | 38.00 | 6.57 | 6.25 | 7.75 | 0.00 | - | 1 | 398 | 45.92% |
| GDXJ250117C00039000 | 2024-06-25 10:29AM EDT | 39.00 | 6.37 | 6.00 | 6.85 | 0.00 | - | 5 | 113 | 42.79% |
| GDXJ250117C00040000 | 2024-06-28 1:31PM EDT | 40.00 | 5.80 | 5.50 | 6.30 | +0.20 | +3.57% | 1 | 7,844 | 42.51% |
| GDXJ250117C00041000 | 2024-06-18 12:00PM EDT | 41.00 | 5.58 | 4.85 | 5.90 | 0.00 | - | 1 | 396 | 43.21% |
| GDXJ250117C00042000 | 2024-06-26 12:48PM EDT | 42.00 | 4.46 | 4.35 | 5.15 | 0.00 | - | 2 | 998 | 40.82% |
| GDXJ250117C00043000 | 2024-06-28 12:09PM EDT | 43.00 | 4.45 | 4.00 | 4.45 | +0.45 | +11.25% | 10 | 683 | 38.65% |
| GDXJ250117C00044000 | 2024-06-28 12:54PM EDT | 44.00 | 4.10 | 2.93 | 4.20 | -0.44 | -9.69% | 1 | 681 | 39.83% |
| GDXJ250117C00045000 | 2024-06-27 1:59PM EDT | 45.00 | 3.60 | 3.25 | 4.00 | -0.10 | -2.70% | 5 | 1,160 | 41.19% |
| GDXJ250117C00046000 | 2024-06-28 2:47PM EDT | 46.00 | 3.10 | 2.84 | 3.55 | -0.26 | -7.74% | 13 | 122 | 40.33% |
| GDXJ250117C00047000 | 2024-06-26 12:43PM EDT | 47.00 | 2.68 | 2.55 | 3.35 | 0.00 | - | 194 | 1,210 | 41.27% |
| GDXJ250117C00048000 | 2024-06-25 3:06PM EDT | 48.00 | 2.61 | 2.25 | 3.25 | 0.00 | - | 1 | 931 | 42.87% |
| GDXJ250117C00049000 | 2024-06-25 11:25AM EDT | 49.00 | 1.59 | 2.17 | 2.80 | 0.00 | - | 5 | 180 | 41.38% |
| GDXJ250117C00050000 | 2024-06-28 3:48PM EDT | 50.00 | 2.20 | 1.90 | 2.50 | 0.00 | - | 303 | 10,044 | 40.94% |
| GDXJ250117C00051000 | 2024-06-07 1:43PM EDT | 51.00 | 2.20 | 1.45 | 2.35 | 0.00 | - | 2 | 22 | 41.64% |
| GDXJ250117C00052000 | 2024-06-20 3:09PM EDT | 52.00 | 2.10 | 1.25 | 2.00 | 0.00 | - | 3 | 77 | 40.36% |
| GDXJ250117C00053000 | 2024-06-24 10:20AM EDT | 53.00 | 1.78 | 1.27 | 1.98 | 0.00 | - | 2 | 85 | 41.97% |
| GDXJ250117C00054000 | 2024-06-26 1:28PM EDT | 54.00 | 1.28 | 1.35 | 2.87 | 0.00 | - | 18 | 567 | 51.83% |
| GDXJ250117C00055000 | 2024-06-26 2:21PM EDT | 55.00 | 1.10 | 0.77 | 3.00 | 0.00 | - | 200 | 1,010 | 54.74% |
| GDXJ250117C00056000 | 2024-05-15 11:44AM EDT | 56.00 | 2.00 | 0.89 | 2.50 | 0.00 | - | 5 | 110 | 51.90% |
| GDXJ250117C00057000 | 2024-06-07 11:07AM EDT | 57.00 | 1.37 | 0.46 | 2.42 | 0.00 | - | 1 | 10 | 52.76% |
| GDXJ250117C00058000 | 2024-06-26 10:39AM EDT | 58.00 | 0.92 | 0.03 | 2.68 | 0.00 | - | 100 | 258 | 56.74% |
| GDXJ250117C00059000 | 2024-06-14 10:39AM EDT | 59.00 | 0.93 | 0.00 | 2.90 | 0.00 | - | 2 | 131 | 60.29% |
| GDXJ250117C00060000 | 2024-06-26 3:54PM EDT | 60.00 | 0.70 | 0.60 | 1.02 | 0.00 | - | 34 | 2,693 | 42.11% |
| GDXJ250117C00061000 | 2024-06-10 12:04PM EDT | 61.00 | 0.98 | 0.00 | 2.78 | 0.00 | - | 1 | 322 | 62.11% |
| GDXJ250117C00062000 | 2024-05-20 9:30AM EDT | 62.00 | 3.75 | 0.55 | 1.09 | 0.00 | - | 1 | 19 | 45.51% |
| GDXJ250117C00063000 | 2024-06-21 11:19AM EDT | 63.00 | 0.85 | 0.04 | 2.65 | 0.00 | - | 13 | 91 | 63.62% |
| GDXJ250117C00065000 | 2024-06-25 10:02AM EDT | 65.00 | 0.46 | 0.15 | 0.72 | 0.00 | - | 30 | 4,890 | 43.70% |
| GDXJ250117C00070000 | 2024-06-17 2:39PM EDT | 70.00 | 0.45 | 0.01 | 1.47 | 0.00 | - | 50 | 1,562 | 59.28% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ250117P00014000 | 2023-08-04 9:30AM EDT | 14.00 | 0.22 | 0.00 | 5.00 | 0.00 | - | 2 | 55 | 160.01% |
| GDXJ250117P00015000 | 2024-01-17 12:32PM EDT | 15.00 | 0.34 | 0.00 | 2.23 | 0.00 | - | 50 | 52 | 114.60% |
| GDXJ250117P00016000 | 2023-08-17 9:30AM EDT | 16.00 | 0.38 | 0.00 | 4.55 | 0.00 | - | 2 | 0 | 137.55% |
| GDXJ250117P00017000 | 2024-01-18 1:45PM EDT | 17.00 | 0.21 | 0.00 | 0.41 | 0.00 | - | 18 | 84 | 68.65% |
| GDXJ250117P00018000 | 2024-01-18 1:46PM EDT | 18.00 | 0.27 | 0.00 | 0.47 | 0.00 | - | 16 | 94 | 66.50% |
| GDXJ250117P00019000 | 2024-05-24 10:29AM EDT | 19.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | 2 | 39 | 58.69% |
| GDXJ250117P00020000 | 2024-04-05 3:34PM EDT | 20.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 65.14% |
| GDXJ250117P00021000 | 2024-05-22 10:09AM EDT | 21.00 | 0.60 | 0.00 | 2.21 | 0.00 | - | 100 | 376 | 81.64% |
| GDXJ250117P00022000 | 2024-05-22 9:51AM EDT | 22.00 | 0.08 | 0.00 | 2.22 | 0.00 | - | 1 | 35 | 77.30% |
| GDXJ250117P00023000 | 2024-02-01 4:48PM EDT | 23.00 | 0.50 | 0.01 | 2.56 | 0.00 | - | 2 | 1,587 | 76.56% |
| GDXJ250117P00024000 | 2023-09-19 11:12AM EDT | 24.00 | 0.94 | 1.04 | 1.44 | 0.00 | - | - | 1 | 71.46% |
| GDXJ250117P00025000 | 2024-06-06 2:36PM EDT | 25.00 | 0.17 | 0.04 | 0.30 | 0.00 | - | 2 | 779 | 45.75% |
| GDXJ250117P00026000 | 2024-05-22 10:09AM EDT | 26.00 | 0.75 | 0.00 | 2.30 | 0.00 | - | 100 | 207 | 61.96% |
| GDXJ250117P00027000 | 2024-04-04 1:52PM EDT | 27.00 | 0.48 | 0.33 | 0.49 | 0.00 | - | 2 | 22 | 45.17% |
| GDXJ250117P00028000 | 2024-06-17 12:52PM EDT | 28.00 | 0.34 | 0.03 | 1.15 | 0.00 | - | 18 | 157 | 54.71% |
| GDXJ250117P00029000 | 2024-05-21 10:19AM EDT | 29.00 | 0.26 | 0.17 | 0.48 | 0.00 | - | 160 | 205 | 39.11% |
| GDXJ250117P00030000 | 2024-06-25 12:24PM EDT | 30.00 | 0.45 | 0.16 | 0.58 | 0.00 | - | 20 | 2,730 | 38.31% |
| GDXJ250117P00031000 | 2024-05-14 3:43PM EDT | 31.00 | 0.50 | 0.56 | 0.76 | 0.00 | - | 2 | 76 | 38.62% |
| GDXJ250117P00032000 | 2024-06-20 10:01AM EDT | 32.00 | 0.75 | 0.43 | 0.79 | 0.00 | - | 20 | 645 | 36.16% |
| GDXJ250117P00033000 | 2024-06-21 11:15AM EDT | 33.00 | 0.88 | 0.59 | 0.90 | 0.00 | - | 20 | 257 | 34.84% |
| GDXJ250117P00034000 | 2024-06-11 1:11PM EDT | 34.00 | 1.13 | 0.79 | 1.14 | 0.00 | - | 3 | 119 | 35.01% |
| GDXJ250117P00035000 | 2024-06-27 9:34AM EDT | 35.00 | 1.10 | 0.99 | 1.33 | 0.00 | - | 3 | 1,712 | 34.18% |
| GDXJ250117P00036000 | 2024-06-18 3:35PM EDT | 36.00 | 1.52 | 1.23 | 1.58 | 0.00 | - | 2,005 | 2,214 | 33.72% |
| GDXJ250117P00037000 | 2024-06-26 3:05PM EDT | 37.00 | 1.75 | 1.46 | 1.99 | 0.00 | - | 50 | 4,162 | 34.52% |
| GDXJ250117P00038000 | 2024-06-11 1:11PM EDT | 38.00 | 2.30 | 1.78 | 2.26 | 0.00 | - | 3 | 3,715 | 33.57% |
| GDXJ250117P00039000 | 2024-06-07 1:42PM EDT | 39.00 | 2.60 | 1.85 | 2.83 | 0.00 | - | 9 | 316 | 34.99% |
| GDXJ250117P00040000 | 2024-06-25 10:58AM EDT | 40.00 | 2.80 | 2.32 | 2.98 | 0.00 | - | 2 | 552 | 32.42% |
| GDXJ250117P00041000 | 2024-06-24 10:23AM EDT | 41.00 | 3.25 | 2.73 | 3.40 | 0.00 | - | 1 | 47 | 31.91% |
| GDXJ250117P00042000 | 2024-06-20 2:10PM EDT | 42.00 | 3.55 | 3.30 | 4.15 | 0.00 | - | 4 | 94 | 33.74% |
| GDXJ250117P00043000 | 2024-06-04 10:36AM EDT | 43.00 | 4.00 | 3.00 | 5.30 | 0.00 | - | 2 | 299 | 38.43% |
| GDXJ250117P00044000 | 2024-06-14 10:42AM EDT | 44.00 | 5.45 | 2.99 | 5.15 | 0.00 | - | 10 | 77 | 32.42% |
| GDXJ250117P00045000 | 2024-06-06 9:37AM EDT | 45.00 | 4.51 | 5.10 | 5.75 | 0.00 | - | 1 | 177 | 32.14% |
| GDXJ250117P00046000 | 2024-05-21 3:56PM EDT | 46.00 | 4.27 | 5.30 | 6.20 | 0.00 | - | 10 | 115 | 30.32% |
| GDXJ250117P00047000 | 2023-12-08 10:50AM EDT | 47.00 | 11.40 | 11.15 | 11.95 | 0.00 | - | 2 | 4 | 67.92% |
| GDXJ250117P00048000 | 2024-05-23 9:35AM EDT | 48.00 | 6.27 | 5.50 | 9.20 | 0.00 | - | 1 | 1 | 43.46% |
| GDXJ250117P00049000 | 2024-06-17 12:16PM EDT | 49.00 | 8.91 | 6.65 | 9.50 | 0.00 | - | 4 | 82 | 39.89% |
| GDXJ250117P00050000 | 2024-05-22 10:07AM EDT | 50.00 | 7.10 | 7.00 | 10.65 | 0.00 | - | 2 | 175 | 43.29% |
| GDXJ250117P00051000 | 2023-12-06 4:01PM EDT | 51.00 | 14.15 | 14.30 | 16.40 | 0.00 | - | 6 | 6 | 75.64% |
| GDXJ250117P00052000 | 2024-05-20 10:34AM EDT | 52.00 | 8.21 | 9.00 | 12.55 | 0.00 | - | 2 | 52 | 46.41% |
| GDXJ250117P00053000 | 2024-02-21 3:44PM EDT | 53.00 | 20.90 | 14.65 | 19.50 | 0.00 | - | 160 | 60 | 77.55% |
| GDXJ250117P00054000 | 2024-04-09 3:07PM EDT | 54.00 | 12.55 | 10.75 | 12.45 | 0.00 | - | 10 | 19 | 28.08% |
| GDXJ250117P00055000 | 2024-06-14 1:43PM EDT | 55.00 | 13.59 | 11.30 | 15.20 | 0.00 | - | 1 | 10 | 48.61% |
| GDXJ250117P00056000 | 2024-01-05 10:34AM EDT | 56.00 | 19.99 | 19.50 | 24.50 | 0.00 | - | 3 | 0 | 98.60% |
| GDXJ250117P00057000 | 2023-12-26 1:41PM EDT | 57.00 | 18.30 | 20.50 | 25.50 | 0.00 | - | - | 0 | 100.37% |
| GDXJ250117P00058000 | 2024-05-22 9:54AM EDT | 58.00 | 12.73 | 13.75 | 17.80 | 0.00 | - | - | 20 | 49.46% |
| GDXJ250117P00060000 | 2024-06-06 2:42PM EDT | 60.00 | 14.92 | 16.05 | 20.00 | 0.00 | - | 1 | 1 | 54.35% |
| GDXJ250117P00065000 | 2024-05-20 12:19PM EDT | 65.00 | 18.56 | 20.75 | 24.75 | 0.00 | - | 2 | 0 | 58.28% |
