Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.857,30 +3,40 (+0,18%) EUR/USD
1,0739 +0,0006 (+0,05%) BTC-EUR
26.861,00 -437,81 (-1,60%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ220603C00030000 | 2022-05-16 12:03AM EDT | 30.00 | 8.85 | 9.80 | 10.05 | 0.00 | - | - | 10 | 107.42% |
| GDXJ220603C00035000 | 2022-05-19 9:42AM EDT | 35.00 | 5.12 | 4.75 | 5.05 | 0.00 | - | 1 | 8 | 50.00% |
| GDXJ220603C00036000 | 2022-05-26 12:31PM EDT | 36.00 | 3.87 | 3.85 | 4.10 | 0.00 | - | 20 | 15 | 53.13% |
| GDXJ220603C00036500 | 2022-05-25 11:50AM EDT | 36.50 | 3.00 | 3.30 | 3.60 | 0.00 | - | 2 | 6 | 59.67% |
| GDXJ220603C00037000 | 2022-05-27 10:55AM EDT | 37.00 | 2.96 | 2.89 | 3.20 | -0.09 | -2.95% | 5 | 123 | 60.64% |
| GDXJ220603C00037500 | 2022-05-26 11:15AM EDT | 37.50 | 2.50 | 2.45 | 2.68 | 0.00 | - | 2 | 9 | 52.34% |
| GDXJ220603C00038000 | 2022-05-27 2:39PM EDT | 38.00 | 1.96 | 2.03 | 2.23 | -0.03 | -1.51% | 8 | 86 | 48.24% |
| GDXJ220603C00038500 | 2022-05-27 2:39PM EDT | 38.50 | 1.57 | 1.63 | 1.78 | -0.56 | -26.29% | 13 | 9 | 43.46% |
| GDXJ220603C00039000 | 2022-05-27 10:35AM EDT | 39.00 | 1.33 | 1.28 | 1.38 | +0.06 | +4.72% | 1 | 238 | 40.23% |
| GDXJ220603C00039500 | 2022-05-26 10:05AM EDT | 39.50 | 1.38 | 0.96 | 1.08 | 0.00 | - | 3 | 14 | 40.23% |
| GDXJ220603C00040000 | 2022-05-27 3:59PM EDT | 40.00 | 0.75 | 0.70 | 0.78 | +0.03 | +4.17% | 258 | 117 | 38.23% |
| GDXJ220603C00040500 | 2022-05-27 3:58PM EDT | 40.50 | 0.50 | 0.50 | 0.56 | -0.04 | -7.41% | 22 | 94 | 37.70% |
| GDXJ220603C00041000 | 2022-05-27 3:43PM EDT | 41.00 | 0.34 | 0.34 | 0.39 | -0.09 | -20.93% | 62 | 241 | 37.40% |
| GDXJ220603C00041500 | 2022-05-27 3:13PM EDT | 41.50 | 0.23 | 0.22 | 0.26 | -0.05 | -17.86% | 73 | 598 | 37.11% |
| GDXJ220603C00042000 | 2022-05-27 2:45PM EDT | 42.00 | 0.15 | 0.15 | 0.18 | -0.04 | -21.05% | 77 | 102 | 37.79% |
| GDXJ220603C00042500 | 2022-05-27 3:33PM EDT | 42.50 | 0.09 | 0.09 | 0.12 | -0.08 | -47.06% | 26 | 14 | 38.09% |
| GDXJ220603C00043000 | 2022-05-27 10:22AM EDT | 43.00 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 8 | 150 | 38.67% |
| GDXJ220603C00043500 | 2022-05-27 12:40PM EDT | 43.50 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 6 | 56 | 41.80% |
| GDXJ220603C00044000 | 2022-05-25 2:12PM EDT | 44.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | 4 | 224 | 42.97% |
| GDXJ220603C00044500 | 2022-05-27 3:08PM EDT | 44.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 7 | 24 | 46.88% |
| GDXJ220603C00045000 | 2022-05-26 10:55AM EDT | 45.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 312 | 46.09% |
| GDXJ220603C00045500 | 2022-05-02 11:32AM EDT | 45.50 | 0.83 | 0.01 | 0.03 | 0.00 | - | 11 | 12 | 49.22% |
| GDXJ220603C00046000 | 2022-05-19 11:10AM EDT | 46.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 10 | 33 | 52.73% |
| GDXJ220603C00046500 | 2022-05-12 10:30AM EDT | 46.50 | 0.13 | 0.00 | 0.02 | 0.00 | - | 2 | 37 | 52.73% |
| GDXJ220603C00047000 | 2022-05-16 1:36PM EDT | 47.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 20 | 61 | 53.13% |
| GDXJ220603C00047500 | 2022-05-23 3:31PM EDT | 47.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 9 | 56.25% |
| GDXJ220603C00048000 | 2022-05-18 2:41PM EDT | 48.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 59.38% |
| GDXJ220603C00048500 | 2022-05-12 10:18AM EDT | 48.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 15 | 15 | 62.50% |
| GDXJ220603C00049000 | 2022-05-26 11:41AM EDT | 49.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 52 | 64.84% |
| GDXJ220603C00049500 | 2022-05-04 2:53PM EDT | 49.50 | 0.41 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 67.19% |
| GDXJ220603C00050000 | 2022-05-12 12:38PM EDT | 50.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 22 | 35 | 70.31% |
| GDXJ220603C00051000 | 2022-05-16 12:16PM EDT | 51.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 75.78% |
| GDXJ220603C00051500 | 2022-05-12 1:07PM EDT | 51.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 5 | 9 | 78.13% |
| GDXJ220603C00052000 | 2022-05-12 1:07PM EDT | 52.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 19 | 21 | 81.25% |
| GDXJ220603C00053000 | 2022-05-12 11:25AM EDT | 53.00 | 0.40 | 0.00 | 0.04 | 0.00 | - | 14 | 14 | 89.06% |
| GDXJ220603C00055000 | 2022-05-04 2:53PM EDT | 55.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 95.31% |
| GDXJ220603C00055500 | 2022-04-22 10:22AM EDT | 55.50 | 0.48 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 167.38% |
| GDXJ220603C00057000 | 2022-04-26 1:17PM EDT | 57.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 2 | 176.95% |
| GDXJ220603C00060000 | 2022-05-16 12:03AM EDT | 60.00 | 0.06 | - | 0.03 | 0.00 | - | - | 5 | 127.34% |
| GDXJ220603C00070000 | 2022-05-16 10:47AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 67 | 247.27% |
Putsfür3. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ220603P00028000 | 2022-05-18 12:19PM EDT | 28.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 107.81% |
| GDXJ220603P00030000 | 2022-05-16 1:38PM EDT | 30.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | - | 3 | 89.06% |
| GDXJ220603P00032000 | 2022-05-26 11:38AM EDT | 32.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 22 | 70.31% |
| GDXJ220603P00033000 | 2022-05-20 2:13PM EDT | 33.00 | 0.13 | 0.02 | 0.03 | 0.00 | - | 5 | 5 | 66.41% |
| GDXJ220603P00034000 | 2022-05-26 2:29PM EDT | 34.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 15 | 59.38% |
| GDXJ220603P00035000 | 2022-05-27 2:40PM EDT | 35.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 21 | 79 | 52.73% |
| GDXJ220603P00036000 | 2022-05-27 3:37PM EDT | 36.00 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 9 | 16 | 48.44% |
| GDXJ220603P00036500 | 2022-05-27 12:32PM EDT | 36.50 | 0.10 | 0.06 | 0.09 | -0.16 | -61.54% | 2 | 15 | 45.70% |
| GDXJ220603P00037000 | 2022-05-27 12:51PM EDT | 37.00 | 0.13 | 0.09 | 0.12 | -0.23 | -63.89% | 12 | 22 | 43.56% |
| GDXJ220603P00037500 | 2022-05-27 12:27PM EDT | 37.50 | 0.21 | 0.13 | 0.16 | -0.03 | -12.50% | 33 | 48 | 41.21% |
| GDXJ220603P00038000 | 2022-05-27 3:27PM EDT | 38.00 | 0.22 | 0.20 | 0.23 | -0.16 | -42.11% | 170 | 114 | 40.04% |
| GDXJ220603P00039000 | 2022-05-27 2:54PM EDT | 39.00 | 0.50 | 0.42 | 0.47 | -0.18 | -26.47% | 6 | 82 | 38.28% |
| GDXJ220603P00039500 | 2022-05-27 2:57PM EDT | 39.50 | 0.70 | 0.60 | 0.66 | -0.12 | -14.63% | 4 | 17 | 37.99% |
| GDXJ220603P00040000 | 2022-05-27 3:54PM EDT | 40.00 | 0.88 | 0.82 | 0.91 | -0.39 | -30.71% | 68 | 86 | 38.23% |
| GDXJ220603P00040500 | 2022-05-27 3:36PM EDT | 40.50 | 1.17 | 1.10 | 1.21 | -0.20 | -14.60% | 24 | 30 | 38.67% |
| GDXJ220603P00041000 | 2022-05-27 3:05PM EDT | 41.00 | 1.53 | 1.43 | 1.53 | -0.51 | -25.00% | 9 | 48 | 37.99% |
| GDXJ220603P00041500 | 2022-05-26 10:16AM EDT | 41.50 | 1.76 | 1.76 | 1.91 | 0.00 | - | 3 | 4 | 38.28% |
| GDXJ220603P00042000 | 2022-05-26 10:16AM EDT | 42.00 | 2.13 | 2.15 | 2.37 | 0.00 | - | 52 | 68 | 41.90% |
| GDXJ220603P00042500 | 2022-05-24 2:18PM EDT | 42.50 | 2.74 | 2.62 | 2.88 | 0.00 | - | 15 | 28 | 48.34% |
| GDXJ220603P00043000 | 2022-05-27 2:24PM EDT | 43.00 | 3.25 | 3.05 | 3.30 | +0.30 | +10.17% | 7 | 19 | 47.56% |
| GDXJ220603P00043500 | 2022-05-26 10:16AM EDT | 43.50 | 3.40 | 3.50 | 3.75 | 0.00 | - | 4 | 143 | 47.66% |
| GDXJ220603P00044000 | 2022-05-24 9:49AM EDT | 44.00 | 4.35 | 4.00 | 4.25 | 0.00 | - | 4 | 23 | 52.15% |
| GDXJ220603P00045000 | 2022-05-20 9:37AM EDT | 45.00 | 5.55 | 5.00 | 5.25 | 0.00 | - | 7 | 62 | 60.74% |
| GDXJ220603P00045500 | 2022-05-18 10:05AM EDT | 45.50 | 8.27 | 5.50 | 5.75 | 0.00 | - | 1 | 11 | 64.84% |
| GDXJ220603P00046000 | 2022-05-12 10:33AM EDT | 46.00 | 9.38 | 5.95 | 6.25 | 0.00 | - | 15 | 15 | 68.95% |
| GDXJ220603P00046500 | 2022-05-17 10:28AM EDT | 46.50 | 8.74 | 6.30 | 6.85 | 0.00 | - | 1 | 1 | 84.38% |
| GDXJ220603P00047000 | 2022-05-27 2:02PM EDT | 47.00 | 7.20 | 7.00 | 7.30 | -1.53 | -17.53% | 1 | 7 | 56.25% |
| GDXJ220603P00047500 | 2022-05-17 11:57AM EDT | 47.50 | 9.80 | 7.45 | 7.80 | 0.00 | - | 3 | 1 | 86.91% |
| GDXJ220603P00048000 | 2022-05-26 9:30AM EDT | 48.00 | 8.48 | 8.00 | 8.30 | 0.00 | - | 5 | 1 | 61.72% |
| GDXJ220603P00048500 | 2022-05-27 1:06PM EDT | 48.50 | 8.85 | 8.40 | 8.85 | -2.92 | -24.81% | 1 | 1 | 100.39% |
| GDXJ220603P00049000 | 2022-05-23 12:22PM EDT | 49.00 | 9.60 | 8.25 | 9.60 | 0.00 | - | 1 | 0 | 127.73% |
| GDXJ220603P00050000 | 2022-04-28 10:59AM EDT | 50.00 | 8.00 | 9.70 | 10.35 | 0.00 | - | 1 | 0 | 111.72% |
© 2022 Yahoo. Alle Rechte vorbehalten.
