La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 307,28 +221,48 (+0,58 %) EUR/USD
1,0709 -0,0024 (-0,22 %) Gold future
2 351,80 +9,30 (+0,40 %) Bitcoin EUR
59 802,66 -576,21 (-0,95 %)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:59PM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240426C00030000 | 2024-04-25 10:40AM EDT | 30.00 | 12.10 | 11.05 | 14.05 | +0.36 | +3.07% | 1 | 7 | 453.91% |
| GDXJ240426C00032000 | 2024-04-12 9:30AM EDT | 32.00 | 11.80 | 8.90 | 11.85 | 0.00 | - | 1 | 1 | 310.16% |
| GDXJ240426C00033000 | 2024-03-19 2:12PM EDT | 33.00 | 3.29 | 7.65 | 9.80 | 0.00 | - | 50 | 40 | 419.53% |
| GDXJ240426C00033500 | 2024-04-23 3:55PM EDT | 33.50 | 7.01 | 6.90 | 8.95 | 0.00 | - | 4 | 2 | 300.00% |
| GDXJ240426C00034000 | 2024-04-25 3:35PM EDT | 34.00 | 8.02 | 8.15 | 8.60 | 0.00 | - | 8 | 10 | 253.13% |
| GDXJ240426C00034500 | 2024-04-26 2:08PM EDT | 34.50 | 7.60 | 7.25 | 8.10 | +0.92 | +13.77% | 1 | 3 | 314.84% |
| GDXJ240426C00035000 | 2024-04-26 2:08PM EDT | 35.00 | 7.10 | 7.20 | 7.35 | +0.99 | +16.20% | 7 | 47 | 143.75% |
| GDXJ240426C00035500 | 2024-04-24 2:32PM EDT | 35.50 | 5.40 | 6.70 | 6.90 | 0.00 | - | 2 | 38 | 168.75% |
| GDXJ240426C00036000 | 2024-04-26 12:34PM EDT | 36.00 | 6.15 | 6.20 | 7.00 | +0.88 | +16.70% | 4 | 368 | 264.84% |
| GDXJ240426C00036500 | 2024-04-26 11:47AM EDT | 36.50 | 5.50 | 5.25 | 5.85 | +0.37 | +7.21% | 1 | 115 | 173.44% |
| GDXJ240426C00037000 | 2024-04-26 2:21PM EDT | 37.00 | 5.25 | 5.20 | 5.35 | +1.00 | +23.53% | 2 | 123 | 103.13% |
| GDXJ240426C00037500 | 2024-04-26 10:52AM EDT | 37.50 | 4.30 | 4.50 | 5.20 | +0.71 | +19.78% | 2 | 23 | 147.66% |
| GDXJ240426C00038000 | 2024-04-26 1:18PM EDT | 38.00 | 4.15 | 3.50 | 4.35 | +1.53 | +58.40% | 4 | 64 | 134.38% |
| GDXJ240426C00038500 | 2024-04-26 2:06PM EDT | 38.50 | 3.70 | 3.70 | 3.85 | +0.97 | +35.53% | 41 | 176 | 75.00% |
| GDXJ240426C00039000 | 2024-04-26 2:43PM EDT | 39.00 | 3.26 | 3.20 | 3.30 | +1.37 | +72.49% | 18 | 58 | 87.50% |
| GDXJ240426C00039500 | 2024-04-26 1:27PM EDT | 39.50 | 2.59 | 2.67 | 2.78 | +0.40 | +18.26% | 34 | 93 | 62.50% |
| GDXJ240426C00040000 | 2024-04-26 2:40PM EDT | 40.00 | 2.22 | 2.20 | 2.28 | +0.32 | +16.84% | 35 | 274 | 53.13% |
| GDXJ240426C00040500 | 2024-04-26 2:32PM EDT | 40.50 | 1.77 | 1.68 | 1.81 | +0.26 | +17.22% | 36 | 172 | 56.25% |
| GDXJ240426C00041000 | 2024-04-26 2:15PM EDT | 41.00 | 1.34 | 1.20 | 1.28 | +0.31 | +30.10% | 265 | 996 | 32.81% |
| GDXJ240426C00042000 | 2024-04-26 2:40PM EDT | 42.00 | 0.28 | 0.26 | 0.30 | -0.13 | -31.71% | 2,126 | 1,149 | 13.67% |
| GDXJ240426C00043000 | 2024-04-26 2:35PM EDT | 43.00 | 0.01 | 0.01 | 0.02 | -0.11 | -84.62% | 146 | 742 | 23.44% |
| GDXJ240426C00044000 | 2024-04-26 2:20PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 45 | 1,211 | 45.31% |
| GDXJ240426C00045000 | 2024-04-26 12:40PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 422 | 53.13% |
| GDXJ240426C00046000 | 2024-04-24 1:00PM EDT | 46.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 2 | 133 | 137.11% |
| GDXJ240426C00047000 | 2024-04-22 10:28AM EDT | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 58 | 90.63% |
| GDXJ240426C00048000 | 2024-04-17 10:00AM EDT | 48.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 2 | 224.22% |
| GDXJ240426C00050000 | 2024-04-23 9:30AM EDT | 50.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 9 | 137 | 162.50% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240426P00030000 | 2024-03-20 2:37PM EDT | 30.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 3 | 487.50% |
| GDXJ240426P00031500 | 2024-04-22 11:05AM EDT | 31.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 432.42% |
| GDXJ240426P00032000 | 2024-04-24 9:31AM EDT | 32.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 12 | 228.13% |
| GDXJ240426P00032500 | 2024-04-24 9:30AM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 218.75% |
| GDXJ240426P00033000 | 2024-04-24 9:47AM EDT | 33.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 13 | 533.20% |
| GDXJ240426P00033500 | 2024-04-15 12:39PM EDT | 33.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 107 | 193.75% |
| GDXJ240426P00034000 | 2024-04-15 12:39PM EDT | 34.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 31 | 40 | 344.14% |
| GDXJ240426P00034500 | 2024-04-10 3:56PM EDT | 34.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 3 | 1,954 | 326.56% |
| GDXJ240426P00035000 | 2024-04-17 12:50PM EDT | 35.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 200 | 173 | 201.56% |
| GDXJ240426P00035500 | 2024-04-23 9:49AM EDT | 35.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 17 | 292.58% |
| GDXJ240426P00036000 | 2024-04-24 2:34PM EDT | 36.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 129 | 146.88% |
| GDXJ240426P00036500 | 2024-04-16 3:49PM EDT | 36.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 12 | 237 | 131.25% |
| GDXJ240426P00037000 | 2024-04-24 1:48PM EDT | 37.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 15 | 213 | 170.31% |
| GDXJ240426P00037500 | 2024-04-22 2:09PM EDT | 37.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 91 | 82 | 109.38% |
| GDXJ240426P00038000 | 2024-04-26 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 10 | 392 | 98.44% |
| GDXJ240426P00038500 | 2024-04-24 1:43PM EDT | 38.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 155 | 87.50% |
| GDXJ240426P00039000 | 2024-04-26 9:32AM EDT | 39.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 310 | 190 | 78.13% |
| GDXJ240426P00039500 | 2024-04-26 11:21AM EDT | 39.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 11 | 127 | 81.25% |
| GDXJ240426P00040000 | 2024-04-26 12:39PM EDT | 40.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 8 | 822 | 56.25% |
| GDXJ240426P00040500 | 2024-04-26 2:00PM EDT | 40.50 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 63 | 650 | 48.44% |
| GDXJ240426P00041000 | 2024-04-26 1:44PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 256 | 249 | 36.72% |
| GDXJ240426P00042000 | 2024-04-26 2:16PM EDT | 42.00 | 0.06 | 0.02 | 0.05 | -0.36 | -85.71% | 874 | 590 | 16.80% |
| GDXJ240426P00043000 | 2024-04-26 2:16PM EDT | 43.00 | 0.67 | 0.74 | 0.82 | -0.44 | -39.64% | 698 | 753 | 37.89% |
| GDXJ240426P00044000 | 2024-04-26 10:55AM EDT | 44.00 | 2.15 | 1.71 | 1.81 | -0.67 | -23.76% | 2 | 0 | 50.00% |
| GDXJ240426P00045000 | 2024-04-12 12:34PM EDT | 45.00 | 2.72 | 2.67 | 2.81 | 0.00 | - | 101 | 0 | 57.81% |
| GDXJ240426P00046000 | 2024-04-22 3:50PM EDT | 46.00 | 5.75 | 3.65 | 4.00 | 0.00 | - | 1 | 0 | 114.84% |
| GDXJ240426P00050000 | 2024-04-15 10:43AM EDT | 50.00 | 8.50 | 7.40 | 9.30 | 0.00 | - | 1 | 0 | 317.19% |
