Deutsche Märkte geschlossen

VanEck Vectors Junior Gold Miners ETF (GDXJ)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
40,78+0,19 (+0,47%)
Ab 12:44PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür10. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ211210C000350002021-12-03 3:41PM EST35.005.685.806.000.00-5588.28%
GDXJ211210C000370002021-12-02 9:37AM EST37.003.653.904.000.00--268.56%
GDXJ211210C000380002021-12-06 10:19AM EST38.003.102.953.05+0.39+14.39%11259.28%
GDXJ211210C000385002021-12-02 1:52PM EST38.502.292.502.610.00--156.25%
GDXJ211210C000390002021-12-03 1:41PM EST39.002.042.082.170.00-101453.22%
GDXJ211210C000395002021-12-03 10:56AM EST39.501.421.681.760.00-11350.39%
GDXJ211210C000400002021-12-06 10:44AM EST40.001.381.341.43+0.03+2.22%258850.10%
GDXJ211210C000405002021-12-06 9:56AM EST40.501.001.031.10-0.07-6.54%164650.29%
GDXJ211210C000410002021-12-06 11:55AM EST41.000.830.780.85+0.04+5.06%16312950.10%
GDXJ211210C000415002021-12-06 12:07PM EST41.500.600.560.63-0.05-7.69%3781849.32%
GDXJ211210C000420002021-12-06 12:00PM EST42.000.450.410.46-0.06-11.76%7520349.02%
GDXJ211210C000425002021-12-06 12:17PM EST42.500.310.280.32-0.06-16.22%5527648.34%
GDXJ211210C000430002021-12-06 12:21PM EST43.000.200.200.21-0.07-25.93%9928247.36%
GDXJ211210C000435002021-12-06 10:34AM EST43.500.200.130.140.00-16819947.27%
GDXJ211210C000440002021-12-06 12:11PM EST44.000.100.080.11-0.04-28.57%3732449.61%
GDXJ211210C000445002021-12-06 10:11AM EST44.500.080.050.07-0.04-33.33%1012149.22%
GDXJ211210C000450002021-12-06 10:30AM EST45.000.050.030.05-0.05-50.00%1162950.39%
GDXJ211210C000455002021-12-06 9:39AM EST45.500.030.030.04-0.01-25.00%209251.56%
GDXJ211210C000460002021-12-06 9:54AM EST46.000.020.010.03-0.03-60.00%56112850.78%
GDXJ211210C000465002021-12-06 11:32AM EST46.500.010.000.03-0.09-90.00%2,8713552.34%
GDXJ211210C000470002021-12-06 9:44AM EST47.000.010.000.03-0.04-80.00%6317756.25%
GDXJ211210C000475002021-12-01 10:17AM EST47.500.180.000.030.00-54459.38%
GDXJ211210C000480002021-11-30 10:27AM EST48.000.170.000.020.00-62759.38%
GDXJ211210C000485002021-12-06 9:30AM EST48.500.020.000.03-0.15-88.24%1465.63%
GDXJ211210C000490002021-12-06 9:49AM EST49.000.010.010.03-0.03-75.00%421771.88%
GDXJ211210C000495002021-12-02 10:32AM EST49.500.070.000.020.00-53068.75%
GDXJ211210C000500002021-12-02 10:32AM EST50.000.060.000.030.00-79876.56%
GDXJ211210C000505002021-12-02 9:42AM EST50.500.060.000.030.00-21779.69%
GDXJ211210C000515002021-11-18 11:38AM EST51.500.300.000.030.00-4385.94%
GDXJ211210C000550002021-11-22 10:00AM EST55.000.040.000.030.00-519106.25%
Putsfür10. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ211210P000300002021-12-06 9:30AM EST30.000.010.000.03-0.03-75.00%21112.50%
GDXJ211210P000350002021-12-06 12:24PM EST35.000.040.040.05-0.02-33.33%6617172.27%
GDXJ211210P000370002021-12-06 9:59AM EST37.000.130.100.11-0.05-27.78%91460.16%
GDXJ211210P000380002021-12-06 11:50AM EST38.000.190.170.19-0.10-34.48%1530955.47%
GDXJ211210P000385002021-12-06 10:37AM EST38.500.250.220.25-0.12-32.43%814153.03%
GDXJ211210P000390002021-12-06 11:51AM EST39.000.310.300.33-0.14-31.11%238351.17%
GDXJ211210P000395002021-12-06 11:16AM EST39.500.450.400.44-0.21-31.82%1513250.39%
GDXJ211210P000400002021-12-06 11:05AM EST40.000.630.540.58-0.20-24.10%3722448.63%
GDXJ211210P000405002021-12-06 12:14PM EST40.500.740.730.79-0.29-28.16%33748.63%
GDXJ211210P000410002021-12-06 11:02AM EST41.001.080.981.03-0.20-15.62%93347.95%
GDXJ211210P000415002021-12-06 9:47AM EST41.501.751.251.31+0.19+12.18%43847.07%
GDXJ211210P000420002021-12-03 3:41PM EST42.001.911.571.650.00-3711147.27%
GDXJ211210P000425002021-12-06 11:45AM EST42.501.971.952.06-0.34-14.72%1716249.71%
GDXJ211210P000430002021-12-06 12:12PM EST43.002.302.342.44-0.42-15.44%920248.24%
GDXJ211210P000435002021-12-06 11:45AM EST43.502.832.762.87-0.49-14.76%56748.24%
GDXJ211210P000440002021-12-03 3:20PM EST44.003.653.253.400.00-64957.03%
GDXJ211210P000445002021-12-03 1:49PM EST44.504.093.703.850.00-288357.42%
GDXJ211210P000450002021-12-03 1:54PM EST45.004.524.154.300.00-81255.86%
GDXJ211210P000455002021-12-06 10:21AM EST45.504.694.604.75+0.69+17.25%103950.00%
GDXJ211210P000460002021-12-06 10:17AM EST46.005.365.055.30+0.11+2.10%208665.23%
GDXJ211210P000465002021-12-06 10:06AM EST46.505.855.506.15+1.55+36.05%107473.83%
GDXJ211210P000470002021-12-06 10:05AM EST47.006.295.907.05+0.94+17.57%102497.46%
GDXJ211210P000475002021-12-02 10:48AM EST47.507.566.407.600.00-1065105.27%
GDXJ211210P000480002021-12-01 11:28AM EST48.005.126.908.050.00-1027107.42%
GDXJ211210P000485002021-11-24 9:40AM EST48.504.907.408.700.00-12120.51%