Deutsche Märkte geschlossen
DAX
15.380,79 +210,81 (+1,39%) Euro Stoxx 50
4.137,11 +56,96 (+1,40%) Dow Jones 30
35.232,56 +652,48 (+1,89%) Gold
1.778,80 -3,20 (-0,18%) EUR/USD
1,1285 -0,0032 (-0,28%) BTC-EUR
43.447,55 -562,05 (-1,28%)
VanEck Vectors Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:44PM EST. Markt geöffnet.
Callsfür10. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ211210C00035000 | 2021-12-03 3:41PM EST | 35.00 | 5.68 | 5.80 | 6.00 | 0.00 | - | 5 | 5 | 88.28% |
| GDXJ211210C00037000 | 2021-12-02 9:37AM EST | 37.00 | 3.65 | 3.90 | 4.00 | 0.00 | - | - | 2 | 68.56% |
| GDXJ211210C00038000 | 2021-12-06 10:19AM EST | 38.00 | 3.10 | 2.95 | 3.05 | +0.39 | +14.39% | 1 | 12 | 59.28% |
| GDXJ211210C00038500 | 2021-12-02 1:52PM EST | 38.50 | 2.29 | 2.50 | 2.61 | 0.00 | - | - | 1 | 56.25% |
| GDXJ211210C00039000 | 2021-12-03 1:41PM EST | 39.00 | 2.04 | 2.08 | 2.17 | 0.00 | - | 10 | 14 | 53.22% |
| GDXJ211210C00039500 | 2021-12-03 10:56AM EST | 39.50 | 1.42 | 1.68 | 1.76 | 0.00 | - | 1 | 13 | 50.39% |
| GDXJ211210C00040000 | 2021-12-06 10:44AM EST | 40.00 | 1.38 | 1.34 | 1.43 | +0.03 | +2.22% | 25 | 88 | 50.10% |
| GDXJ211210C00040500 | 2021-12-06 9:56AM EST | 40.50 | 1.00 | 1.03 | 1.10 | -0.07 | -6.54% | 16 | 46 | 50.29% |
| GDXJ211210C00041000 | 2021-12-06 11:55AM EST | 41.00 | 0.83 | 0.78 | 0.85 | +0.04 | +5.06% | 163 | 129 | 50.10% |
| GDXJ211210C00041500 | 2021-12-06 12:07PM EST | 41.50 | 0.60 | 0.56 | 0.63 | -0.05 | -7.69% | 378 | 18 | 49.32% |
| GDXJ211210C00042000 | 2021-12-06 12:00PM EST | 42.00 | 0.45 | 0.41 | 0.46 | -0.06 | -11.76% | 75 | 203 | 49.02% |
| GDXJ211210C00042500 | 2021-12-06 12:17PM EST | 42.50 | 0.31 | 0.28 | 0.32 | -0.06 | -16.22% | 55 | 276 | 48.34% |
| GDXJ211210C00043000 | 2021-12-06 12:21PM EST | 43.00 | 0.20 | 0.20 | 0.21 | -0.07 | -25.93% | 99 | 282 | 47.36% |
| GDXJ211210C00043500 | 2021-12-06 10:34AM EST | 43.50 | 0.20 | 0.13 | 0.14 | 0.00 | - | 168 | 199 | 47.27% |
| GDXJ211210C00044000 | 2021-12-06 12:11PM EST | 44.00 | 0.10 | 0.08 | 0.11 | -0.04 | -28.57% | 37 | 324 | 49.61% |
| GDXJ211210C00044500 | 2021-12-06 10:11AM EST | 44.50 | 0.08 | 0.05 | 0.07 | -0.04 | -33.33% | 10 | 121 | 49.22% |
| GDXJ211210C00045000 | 2021-12-06 10:30AM EST | 45.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 11 | 629 | 50.39% |
| GDXJ211210C00045500 | 2021-12-06 9:39AM EST | 45.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 20 | 92 | 51.56% |
| GDXJ211210C00046000 | 2021-12-06 9:54AM EST | 46.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 561 | 128 | 50.78% |
| GDXJ211210C00046500 | 2021-12-06 11:32AM EST | 46.50 | 0.01 | 0.00 | 0.03 | -0.09 | -90.00% | 2,871 | 35 | 52.34% |
| GDXJ211210C00047000 | 2021-12-06 9:44AM EST | 47.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 631 | 77 | 56.25% |
| GDXJ211210C00047500 | 2021-12-01 10:17AM EST | 47.50 | 0.18 | 0.00 | 0.03 | 0.00 | - | 5 | 44 | 59.38% |
| GDXJ211210C00048000 | 2021-11-30 10:27AM EST | 48.00 | 0.17 | 0.00 | 0.02 | 0.00 | - | 6 | 27 | 59.38% |
| GDXJ211210C00048500 | 2021-12-06 9:30AM EST | 48.50 | 0.02 | 0.00 | 0.03 | -0.15 | -88.24% | 1 | 4 | 65.63% |
| GDXJ211210C00049000 | 2021-12-06 9:49AM EST | 49.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 4 | 217 | 71.88% |
| GDXJ211210C00049500 | 2021-12-02 10:32AM EST | 49.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | 5 | 30 | 68.75% |
| GDXJ211210C00050000 | 2021-12-02 10:32AM EST | 50.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 7 | 98 | 76.56% |
| GDXJ211210C00050500 | 2021-12-02 9:42AM EST | 50.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 17 | 79.69% |
| GDXJ211210C00051500 | 2021-11-18 11:38AM EST | 51.50 | 0.30 | 0.00 | 0.03 | 0.00 | - | 4 | 3 | 85.94% |
| GDXJ211210C00055000 | 2021-11-22 10:00AM EST | 55.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 19 | 106.25% |
Putsfür10. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ211210P00030000 | 2021-12-06 9:30AM EST | 30.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2 | 1 | 112.50% |
| GDXJ211210P00035000 | 2021-12-06 12:24PM EST | 35.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 66 | 171 | 72.27% |
| GDXJ211210P00037000 | 2021-12-06 9:59AM EST | 37.00 | 0.13 | 0.10 | 0.11 | -0.05 | -27.78% | 9 | 14 | 60.16% |
| GDXJ211210P00038000 | 2021-12-06 11:50AM EST | 38.00 | 0.19 | 0.17 | 0.19 | -0.10 | -34.48% | 15 | 309 | 55.47% |
| GDXJ211210P00038500 | 2021-12-06 10:37AM EST | 38.50 | 0.25 | 0.22 | 0.25 | -0.12 | -32.43% | 8 | 141 | 53.03% |
| GDXJ211210P00039000 | 2021-12-06 11:51AM EST | 39.00 | 0.31 | 0.30 | 0.33 | -0.14 | -31.11% | 23 | 83 | 51.17% |
| GDXJ211210P00039500 | 2021-12-06 11:16AM EST | 39.50 | 0.45 | 0.40 | 0.44 | -0.21 | -31.82% | 15 | 132 | 50.39% |
| GDXJ211210P00040000 | 2021-12-06 11:05AM EST | 40.00 | 0.63 | 0.54 | 0.58 | -0.20 | -24.10% | 37 | 224 | 48.63% |
| GDXJ211210P00040500 | 2021-12-06 12:14PM EST | 40.50 | 0.74 | 0.73 | 0.79 | -0.29 | -28.16% | 3 | 37 | 48.63% |
| GDXJ211210P00041000 | 2021-12-06 11:02AM EST | 41.00 | 1.08 | 0.98 | 1.03 | -0.20 | -15.62% | 9 | 33 | 47.95% |
| GDXJ211210P00041500 | 2021-12-06 9:47AM EST | 41.50 | 1.75 | 1.25 | 1.31 | +0.19 | +12.18% | 4 | 38 | 47.07% |
| GDXJ211210P00042000 | 2021-12-03 3:41PM EST | 42.00 | 1.91 | 1.57 | 1.65 | 0.00 | - | 37 | 111 | 47.27% |
| GDXJ211210P00042500 | 2021-12-06 11:45AM EST | 42.50 | 1.97 | 1.95 | 2.06 | -0.34 | -14.72% | 17 | 162 | 49.71% |
| GDXJ211210P00043000 | 2021-12-06 12:12PM EST | 43.00 | 2.30 | 2.34 | 2.44 | -0.42 | -15.44% | 9 | 202 | 48.24% |
| GDXJ211210P00043500 | 2021-12-06 11:45AM EST | 43.50 | 2.83 | 2.76 | 2.87 | -0.49 | -14.76% | 5 | 67 | 48.24% |
| GDXJ211210P00044000 | 2021-12-03 3:20PM EST | 44.00 | 3.65 | 3.25 | 3.40 | 0.00 | - | 6 | 49 | 57.03% |
| GDXJ211210P00044500 | 2021-12-03 1:49PM EST | 44.50 | 4.09 | 3.70 | 3.85 | 0.00 | - | 28 | 83 | 57.42% |
| GDXJ211210P00045000 | 2021-12-03 1:54PM EST | 45.00 | 4.52 | 4.15 | 4.30 | 0.00 | - | 8 | 12 | 55.86% |
| GDXJ211210P00045500 | 2021-12-06 10:21AM EST | 45.50 | 4.69 | 4.60 | 4.75 | +0.69 | +17.25% | 10 | 39 | 50.00% |
| GDXJ211210P00046000 | 2021-12-06 10:17AM EST | 46.00 | 5.36 | 5.05 | 5.30 | +0.11 | +2.10% | 20 | 86 | 65.23% |
| GDXJ211210P00046500 | 2021-12-06 10:06AM EST | 46.50 | 5.85 | 5.50 | 6.15 | +1.55 | +36.05% | 10 | 74 | 73.83% |
| GDXJ211210P00047000 | 2021-12-06 10:05AM EST | 47.00 | 6.29 | 5.90 | 7.05 | +0.94 | +17.57% | 10 | 24 | 97.46% |
| GDXJ211210P00047500 | 2021-12-02 10:48AM EST | 47.50 | 7.56 | 6.40 | 7.60 | 0.00 | - | 10 | 65 | 105.27% |
| GDXJ211210P00048000 | 2021-12-01 11:28AM EST | 48.00 | 5.12 | 6.90 | 8.05 | 0.00 | - | 10 | 27 | 107.42% |
| GDXJ211210P00048500 | 2021-11-24 9:40AM EST | 48.50 | 4.90 | 7.40 | 8.70 | 0.00 | - | 1 | 2 | 120.51% |
© 2021 Yahoo. Alle Rechte vorbehalten.
