Deutsche Märkte schließen in 7 Stunden 47 Minuten
DAX
15.317,12 -28,79 (-0,19%) Euro Stoxx 50
4.208,72 +3,27 (+0,08%) Dow Jones 30
33.891,02 -34,99 (-0,10%) Gold
1.887,50 +8,00 (+0,43%) EUR/USD
1,0725 -0,0006 (-0,0536%) BTC-EUR
21.372,21 -111,65 (-0,52%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ230217C00018000 | 2022-08-01 8:51AM EST | 18.00 | 16.10 | 16.20 | 16.50 | 0.00 | - | - | 39 | 0.00% |
| GDXJ230217C00019000 | 2022-07-15 10:28AM EST | 19.00 | 12.05 | 15.35 | 15.55 | 0.00 | - | - | 22 | 0.00% |
| GDXJ230217C00020000 | 2022-07-28 10:07AM EST | 20.00 | 13.70 | 14.40 | 14.65 | 0.00 | - | - | 37 | 0.00% |
| GDXJ230217C00021000 | 2022-08-09 2:46PM EST | 21.00 | 13.90 | 13.55 | 13.85 | 0.00 | - | 2 | 2 | 0.00% |
| GDXJ230217C00022000 | 2022-08-10 10:11AM EST | 22.00 | 13.85 | 12.65 | 12.85 | +1.45 | +11.69% | 13 | 21 | 0.00% |
| GDXJ230217C00023000 | 2022-07-01 9:44AM EST | 23.00 | 10.65 | 10.45 | 10.65 | 0.00 | - | - | 21 | 0.00% |
| GDXJ230217C00024000 | 2022-07-26 1:37PM EST | 24.00 | 8.40 | 10.95 | 11.10 | 0.00 | - | - | 24 | 0.00% |
| GDXJ230217C00025000 | 2022-08-09 9:12AM EST | 25.00 | 10.59 | 10.10 | 10.30 | 0.00 | - | 2 | 188 | 0.00% |
| GDXJ230217C00026000 | 2022-07-29 2:35PM EST | 26.00 | 9.30 | 9.30 | 9.50 | 0.00 | - | - | 23 | 0.00% |
| GDXJ230217C00027000 | 2022-08-10 9:45AM EST | 27.00 | 9.70 | 8.50 | 8.70 | +3.60 | +59.02% | 1 | 28 | 0.00% |
| GDXJ230217C00028000 | 2022-08-08 2:59PM EST | 28.00 | 8.56 | 7.80 | 8.00 | 0.00 | - | - | 50 | 0.00% |
| GDXJ230217C00029000 | 2022-08-01 9:28AM EST | 29.00 | 6.85 | 7.10 | 7.30 | 0.00 | - | - | 84 | 0.00% |
| GDXJ230217C00030000 | 2022-08-11 12:41PM EST | 30.00 | 6.70 | 6.40 | 6.60 | -0.56 | -7.71% | 6 | 242 | 0.00% |
| GDXJ230217C00031000 | 2022-07-29 9:41AM EST | 31.00 | 5.50 | 5.80 | 6.00 | 0.00 | - | - | 52 | 72.07% |
| GDXJ230217C00032000 | 2022-08-08 2:15PM EST | 32.00 | 5.95 | 5.20 | 5.45 | 0.00 | - | 10 | 292 | 92.48% |
| GDXJ230217C00033000 | 2022-08-08 11:01AM EST | 33.00 | 5.45 | 4.65 | 4.85 | 0.00 | - | 1 | 174 | 101.56% |
| GDXJ230217C00034000 | 2022-08-09 8:32AM EST | 34.00 | 4.70 | 4.15 | 4.30 | 0.00 | - | 4 | 33 | 107.91% |
| GDXJ230217C00035000 | 2022-08-11 10:18AM EST | 35.00 | 3.80 | 3.70 | 3.90 | -0.20 | -5.00% | 10 | 5,078 | 115.04% |
| GDXJ230217C00036000 | 2022-08-05 2:38PM EST | 36.00 | 3.25 | 3.25 | 3.45 | 0.00 | - | 52 | 57 | 118.16% |
| GDXJ230217C00037000 | 2022-08-10 1:25PM EST | 37.00 | 3.25 | 2.88 | 3.05 | +0.38 | +13.24% | 11 | 40 | 121.58% |
| GDXJ230217C00038000 | 2022-08-11 1:13PM EST | 38.00 | 2.65 | 2.55 | 2.68 | -0.55 | -17.19% | 100 | 389 | 124.32% |
| GDXJ230217C00039000 | 2022-08-10 8:35AM EST | 39.00 | 2.60 | 2.24 | 2.36 | +2.60 | - | - | 16 | 126.56% |
| GDXJ230217C00040000 | 2022-08-10 11:57AM EST | 40.00 | 2.49 | 1.97 | 2.08 | +0.19 | +8.26% | 51 | 63 | 128.81% |
| GDXJ230217C00041000 | 2022-08-03 10:27AM EST | 41.00 | 1.58 | 1.72 | 1.84 | 0.00 | - | 200 | 206 | 130.76% |
| GDXJ230217C00042000 | 2022-08-09 10:02AM EST | 42.00 | 1.65 | 1.51 | 1.62 | 0.00 | - | 5 | 95 | 132.67% |
| GDXJ230217C00043000 | 2022-08-05 1:03PM EST | 43.00 | 1.37 | 1.32 | 1.43 | 0.00 | - | 110 | 17 | 134.38% |
| GDXJ230217C00044000 | 2022-08-08 2:59PM EST | 44.00 | 1.47 | 1.16 | 1.26 | 0.00 | - | - | 66 | 136.04% |
| GDXJ230217C00045000 | 2022-08-08 1:50PM EST | 45.00 | 1.30 | 1.02 | 1.11 | 0.00 | - | - | 95 | 137.70% |
| GDXJ230217C00046000 | 2022-08-09 1:54PM EST | 46.00 | 1.04 | 0.89 | 0.98 | 0.00 | - | 3 | 1,689 | 139.06% |
| GDXJ230217C00047000 | 2022-07-18 10:26AM EST | 47.00 | 0.74 | 0.78 | 0.86 | 0.00 | - | - | 20 | 140.33% |
| GDXJ230217C00048000 | 2022-07-28 1:17PM EST | 48.00 | 0.85 | 0.68 | 0.77 | 0.00 | - | - | 313 | 141.89% |
| GDXJ230217C00049000 | 2022-07-26 1:55PM EST | 49.00 | 0.57 | 0.60 | 0.68 | 0.00 | - | - | 102 | 143.26% |
| GDXJ230217C00050000 | 2022-08-10 9:37AM EST | 50.00 | 0.72 | 0.53 | 0.61 | 0.00 | - | 9 | 176 | 144.92% |
| GDXJ230217C00053000 | 2022-07-29 10:08AM EST | 53.00 | 0.53 | 0.36 | 0.43 | 0.00 | - | - | 0 | 148.54% |
| GDXJ230217C00054000 | 2022-08-05 9:12AM EST | 54.00 | 0.40 | 0.32 | 0.39 | 0.00 | - | 58 | 300 | 150.20% |
| GDXJ230217C00055000 | 2022-08-05 2:22PM EST | 55.00 | 0.35 | 0.29 | 0.35 | 0.00 | - | - | 65 | 151.76% |
| GDXJ230217C00056000 | 2022-08-05 11:35AM EST | 56.00 | 0.32 | 0.26 | 0.34 | 0.00 | - | - | 223 | 154.49% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ230217P00018000 | 2022-07-26 8:30AM EST | 18.00 | 0.48 | 0.11 | 0.96 | 0.00 | - | - | 9 | 303.32% |
| GDXJ230217P00019000 | 2022-07-28 10:25AM EST | 19.00 | 0.41 | 0.03 | 0.75 | 0.00 | - | - | 6,541 | 262.50% |
| GDXJ230217P00020000 | 2022-08-04 1:05PM EST | 20.00 | 0.41 | 0.32 | 0.39 | 0.00 | - | - | 19 | 239.45% |
| GDXJ230217P00021000 | 2022-08-08 12:54PM EST | 21.00 | 0.43 | 0.40 | 0.47 | 0.00 | - | - | 6 | 234.77% |
| GDXJ230217P00022000 | 2022-08-08 12:55PM EST | 22.00 | 0.52 | 0.49 | 0.57 | 0.00 | - | - | 21 | 230.27% |
| GDXJ230217P00023000 | 2022-07-12 2:21PM EST | 23.00 | 1.41 | 0.59 | 0.69 | 0.00 | - | - | 4 | 225.98% |
| GDXJ230217P00024000 | 2022-08-08 1:09PM EST | 24.00 | 0.75 | 0.73 | 0.83 | 0.00 | - | - | 69 | 223.05% |
| GDXJ230217P00025000 | 2022-08-08 1:14PM EST | 25.00 | 0.94 | 0.88 | 0.99 | 0.00 | - | - | 87 | 219.53% |
| GDXJ230217P00026000 | 2022-08-05 1:29PM EST | 26.00 | 1.40 | 1.06 | 1.18 | 0.00 | - | - | 15 | 216.99% |
| GDXJ230217P00027000 | 2022-08-09 1:18PM EST | 27.00 | 1.43 | 1.28 | 1.40 | 0.00 | - | 3 | 74 | 215.04% |
| GDXJ230217P00028000 | 2022-07-29 12:54PM EST | 28.00 | 1.97 | 1.53 | 1.65 | 0.00 | - | - | 103 | 213.38% |
| GDXJ230217P00029000 | 2022-08-09 9:05AM EST | 29.00 | 1.91 | 1.82 | 1.93 | 0.00 | - | 1 | 51 | 212.11% |
| GDXJ230217P00030000 | 2022-08-05 1:29PM EST | 30.00 | 2.60 | 2.15 | 2.26 | 0.00 | - | - | 138 | 211.52% |
| GDXJ230217P00031000 | 2022-08-11 10:27AM EST | 31.00 | 2.55 | 2.51 | 2.60 | +0.16 | +6.69% | 4 | 353 | 210.45% |
| GDXJ230217P00032000 | 2022-08-09 9:05AM EST | 32.00 | 2.91 | 2.92 | 3.05 | 0.00 | - | 5 | 41 | 211.52% |
| GDXJ230217P00033000 | 2022-08-09 9:02AM EST | 33.00 | 3.30 | 3.35 | 3.45 | 0.00 | - | 17 | 84 | 210.35% |
| GDXJ230217P00034000 | 2022-08-09 1:15PM EST | 34.00 | 3.95 | 3.85 | 3.95 | 0.00 | - | 30 | 59 | 211.57% |
| GDXJ230217P00035000 | 2022-08-09 9:01AM EST | 35.00 | 4.30 | 4.35 | 4.50 | 0.00 | - | 3 | 73 | 212.40% |
| GDXJ230217P00036000 | 2022-08-10 10:17AM EST | 36.00 | 4.55 | 4.90 | 5.05 | -0.35 | -7.14% | 2 | 95 | 212.89% |
| GDXJ230217P00037000 | 2022-08-09 10:10AM EST | 37.00 | 5.75 | 5.45 | 5.70 | 0.00 | - | 25 | 57 | 214.26% |
| GDXJ230217P00039000 | 2022-08-02 9:06AM EST | 39.00 | 7.28 | 6.75 | 7.00 | 0.00 | - | 10 | 16 | 217.48% |
| GDXJ230217P00040000 | 2022-07-20 1:56PM EST | 40.00 | 10.62 | 7.50 | 7.75 | 0.00 | - | - | 7 | 221.48% |
| GDXJ230217P00041000 | 2022-08-03 9:45AM EST | 41.00 | 9.67 | 8.25 | 8.50 | 0.00 | - | 1 | 12 | 224.51% |
| GDXJ230217P00042000 | 2022-07-25 9:30AM EST | 42.00 | 12.49 | 9.05 | 9.30 | 0.00 | - | - | 6 | 228.71% |
| GDXJ230217P00044000 | 2022-08-02 1:32PM EST | 44.00 | 11.55 | 10.70 | 10.90 | 0.00 | - | 5 | 18 | 235.94% |
| GDXJ230217P00045000 | 2022-08-08 2:09PM EST | 45.00 | 11.18 | 11.55 | 11.80 | 0.00 | - | 1 | 12 | 241.02% |
| GDXJ230217P00046000 | 2022-08-08 2:09PM EST | 46.00 | 12.04 | 12.50 | 12.65 | 0.00 | - | 1 | 17 | 246.68% |
| GDXJ230217P00047000 | 2022-07-13 1:01PM EST | 47.00 | 15.95 | 13.35 | 13.55 | 0.00 | - | - | 35 | 250.68% |
| GDXJ230217P00048000 | 2022-07-14 9:59AM EST | 48.00 | 18.65 | 14.30 | 14.45 | 0.00 | - | - | 24 | 256.45% |
| GDXJ230217P00049000 | 2022-07-13 11:42AM EST | 49.00 | 18.00 | 15.20 | 15.40 | 0.00 | - | - | 1 | 261.72% |
