Deutsche Märkte öffnen in 2 Stunden 15 Minuten
Nikkei 225
26.027,87 +90,66 (+0,35%) Dow Jones 30
28.725,51 -500,09 (-1,71%) BTC-EUR
19.521,63 -347,55 (-1,75%) CMC Crypto 200
434,53 -8,90 (-2,01%) Nasdaq Compositive
10.575,62 -161,88 (-1,51%) S&P 500
3.585,62 -54,85 (-1,51%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ221007C00023500 | 2022-09-26 2:04PM EDT | 23.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDXJ221007C00024000 | 2022-09-28 12:39PM EDT | 24.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDXJ221007C00025000 | 2022-09-30 11:27AM EDT | 25.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GDXJ221007C00025500 | 2022-09-26 3:38PM EDT | 25.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDXJ221007C00026000 | 2022-09-30 3:06PM EDT | 26.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| GDXJ221007C00026500 | 2022-09-30 2:14PM EDT | 26.50 | 3.28 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GDXJ221007C00027000 | 2022-09-30 3:06PM EDT | 27.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GDXJ221007C00027500 | 2022-09-28 10:31AM EDT | 27.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GDXJ221007C00028000 | 2022-09-30 2:55PM EDT | 28.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| GDXJ221007C00028500 | 2022-09-30 3:38PM EDT | 28.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GDXJ221007C00029000 | 2022-09-30 3:53PM EDT | 29.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GDXJ221007C00029500 | 2022-09-30 3:40PM EDT | 29.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.78% |
| GDXJ221007C00030000 | 2022-09-30 3:59PM EDT | 30.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| GDXJ221007C00030500 | 2022-09-30 3:56PM EDT | 30.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| GDXJ221007C00031000 | 2022-09-30 3:36PM EDT | 31.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| GDXJ221007C00031500 | 2022-09-30 2:50PM EDT | 31.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| GDXJ221007C00032000 | 2022-09-30 3:06PM EDT | 32.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 25.00% |
| GDXJ221007C00032500 | 2022-09-30 3:42PM EDT | 32.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 25.00% |
| GDXJ221007C00033000 | 2022-09-30 1:08PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| GDXJ221007C00033500 | 2022-09-30 3:53PM EDT | 33.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GDXJ221007C00034000 | 2022-09-30 2:18PM EDT | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GDXJ221007C00034500 | 2022-09-30 12:06PM EDT | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| GDXJ221007C00035000 | 2022-09-30 9:48AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GDXJ221007C00035500 | 2022-09-23 10:26AM EDT | 35.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDXJ221007C00036000 | 2022-09-02 3:43PM EDT | 36.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 94.53% |
| GDXJ221007C00036500 | 2022-09-30 12:42PM EDT | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GDXJ221007C00037000 | 2022-09-23 12:39PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GDXJ221007C00038000 | 2022-09-19 3:19PM EDT | 38.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GDXJ221007C00047000 | 2022-09-09 10:32AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
Putsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ221007P00020000 | 2022-09-22 12:38PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GDXJ221007P00022000 | 2022-09-29 3:15PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GDXJ221007P00023000 | 2022-09-29 11:16AM EDT | 23.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDXJ221007P00023500 | 2022-09-30 10:33AM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDXJ221007P00024000 | 2022-09-29 3:47PM EDT | 24.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GDXJ221007P00024500 | 2022-09-29 11:16AM EDT | 24.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDXJ221007P00025000 | 2022-09-30 2:46PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| GDXJ221007P00025500 | 2022-09-29 11:16AM EDT | 25.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| GDXJ221007P00026000 | 2022-09-30 11:08AM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GDXJ221007P00026500 | 2022-09-30 3:53PM EDT | 26.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 25.00% |
| GDXJ221007P00027000 | 2022-09-30 3:38PM EDT | 27.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 25.00% |
| GDXJ221007P00027500 | 2022-09-30 3:10PM EDT | 27.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 12.50% |
| GDXJ221007P00028000 | 2022-09-30 3:54PM EDT | 28.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| GDXJ221007P00028500 | 2022-09-28 12:05PM EDT | 28.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GDXJ221007P00029000 | 2022-09-30 3:54PM EDT | 29.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| GDXJ221007P00029500 | 2022-09-30 3:54PM EDT | 29.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDXJ221007P00030000 | 2022-09-29 11:07AM EDT | 30.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ221007P00030500 | 2022-09-30 3:45PM EDT | 30.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDXJ221007P00031000 | 2022-09-30 1:30PM EDT | 31.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GDXJ221007P00031500 | 2022-09-30 10:54AM EDT | 31.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| GDXJ221007P00032000 | 2022-09-30 12:25PM EDT | 32.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ221007P00032500 | 2022-09-15 9:40AM EDT | 32.50 | 3.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ221007P00033000 | 2022-09-29 11:39AM EDT | 33.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ221007P00034000 | 2022-09-30 3:50PM EDT | 34.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| GDXJ221007P00034500 | 2022-09-23 1:27PM EDT | 34.50 | 7.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDXJ221007P00035500 | 2022-09-26 3:52PM EDT | 35.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GDXJ221007P00036000 | 2022-08-26 10:09AM EDT | 36.00 | 4.30 | 8.25 | 9.30 | 0.00 | - | 1 | 1 | 317.97% |
| GDXJ221007P00036500 | 2022-08-29 10:52AM EDT | 36.50 | 6.25 | 8.55 | 9.20 | 0.00 | - | - | 0 | 295.31% |
| GDXJ221007P00039000 | 2022-09-01 9:59AM EDT | 39.00 | 10.29 | 9.40 | 9.70 | 0.00 | - | - | 0 | 98.44% |
| GDXJ221007P00045000 | 2022-09-27 10:22AM EDT | 45.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
