Deutsche Märkte geschlossen

VanEck Vectors Junior Gold Miners ETF (GDXJ)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
51,11+1,63 (+3,29%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ210521C000250002021-05-06 3:56PM EDT25.0025.3823.8528.100.00-100100552.34%
GDXJ210521C000300002021-05-14 10:46AM EDT30.0020.1019.8023.10+1.25+6.63%237266.80%
GDXJ210521C000350002021-04-28 3:47PM EDT35.0014.4013.9018.050.00-100157340.43%
GDXJ210521C000400002021-05-14 3:18PM EDT40.0010.608.9013.10+0.51+5.05%6178258.79%
GDXJ210521C000420002021-04-19 12:01AM EDT42.008.058.709.450.00--1119.92%
GDXJ210521C000430002021-05-06 10:00AM EDT43.007.708.058.250.00-2168.75%
GDXJ210521C000440002021-05-11 3:56PM EDT44.007.447.007.300.00-81060.94%
GDXJ210521C000445002021-05-03 10:50AM EDT44.505.256.556.750.00-1157.03%
GDXJ210521C000450002021-05-14 2:11PM EDT45.005.816.006.35+1.21+26.30%61,55758.20%
GDXJ210521C000455002021-05-07 11:43AM EDT45.505.925.505.750.00-11164.06%
GDXJ210521C000460002021-05-14 2:11PM EDT46.004.855.105.30+1.10+29.33%29753.52%
GDXJ210521C000465002021-04-26 12:56PM EDT46.503.824.105.450.00-1457.03%
GDXJ210521C000470002021-05-14 10:43AM EDT47.003.393.454.85-0.95-21.89%65388.38%
GDXJ210521C000475002021-05-04 11:15AM EDT47.502.153.654.000.00-518851.17%
GDXJ210521C000480002021-05-14 3:54PM EDT48.003.263.203.35+1.32+68.04%83,09347.66%
GDXJ210521C000485002021-05-14 1:42PM EDT48.502.502.693.30+0.88+54.32%3630750.68%
GDXJ210521C000490002021-05-14 2:11PM EDT49.002.132.302.48+0.75+54.35%222,74143.95%
GDXJ210521C000495002021-05-13 2:22PM EDT49.501.581.962.07+0.49+44.95%3117041.99%
GDXJ210521C000500002021-05-14 3:49PM EDT50.001.601.541.70+0.80+100.00%4782,92940.72%
GDXJ210521C000505002021-05-14 3:51PM EDT50.501.341.281.39+0.68+103.03%95531140.67%
GDXJ210521C000510002021-05-14 3:50PM EDT51.000.991.001.10+0.46+86.79%1111,09239.99%
GDXJ210521C000515002021-05-14 3:51PM EDT51.500.790.760.85+0.40+102.56%18828139.36%
GDXJ210521C000520002021-05-14 3:57PM EDT52.000.610.580.63+0.31+103.33%1,4091,59738.43%
GDXJ210521C000525002021-05-14 3:06PM EDT52.500.460.430.49+0.26+130.00%10627539.26%
GDXJ210521C000530002021-05-14 3:56PM EDT53.000.300.300.36+0.13+76.47%1461,47939.26%
GDXJ210521C000535002021-05-14 2:59PM EDT53.500.230.220.26+0.06+35.29%418,45239.26%
GDXJ210521C000540002021-05-14 1:47PM EDT54.000.120.140.16+0.01+9.09%983,64837.60%
GDXJ210521C000545002021-05-13 2:37PM EDT54.500.070.090.130.00-23839.45%
GDXJ210521C000550002021-05-14 3:00PM EDT55.000.070.060.08+0.03+75.00%7444,72438.67%
GDXJ210521C000560002021-05-14 2:59PM EDT56.000.050.020.06+0.04+400.00%223,28542.97%
GDXJ210521C000570002021-05-13 12:33PM EDT57.000.050.000.050.00-101,72047.85%
GDXJ210521C000580002021-05-12 12:26PM EDT58.000.070.000.050.00-11,17653.91%
GDXJ210521C000590002021-05-06 2:54PM EDT59.000.040.000.050.00-19253.52%
GDXJ210521C000600002021-05-10 11:43AM EDT60.000.080.010.050.00-453,82060.16%
GDXJ210521C000610002021-04-16 10:42AM EDT61.000.130.000.000.00-412325.00%
GDXJ210521C000620002021-03-15 11:20AM EDT62.000.540.050.140.00-23185.16%
GDXJ210521C000630002021-04-13 3:38PM EDT63.000.090.000.060.00-203075.78%
GDXJ210521C000640002021-05-04 3:36PM EDT64.000.050.000.050.00-23578.13%
GDXJ210521C000650002021-05-10 12:49PM EDT65.000.010.000.010.00-578568.75%
GDXJ210521C000660002021-03-22 10:03AM EDT66.000.240.010.120.00-10243100.00%
GDXJ210521C000670002021-03-23 12:37PM EDT67.000.100.000.180.00-10110.55%
GDXJ210521C000680002021-01-05 12:21PM EDT68.003.400.790.860.00-2021188.48%
GDXJ210521C000690002021-04-23 9:30AM EDT69.000.050.000.050.00-1042100.00%
GDXJ210521C000700002021-05-03 1:50PM EDT70.000.020.000.030.00-81,06498.44%
GDXJ210521C000710002021-01-21 2:19PM EDT71.000.870.360.470.00-132173.83%
GDXJ210521C000720002021-04-28 9:30AM EDT72.000.020.000.050.00-1357112.50%
GDXJ210521C000730002021-02-24 1:11PM EDT73.000.440.000.130.00-124132.03%
GDXJ210521C000740002021-04-13 3:58PM EDT74.000.030.000.070.00-468125.00%
GDXJ210521C000750002021-03-19 11:35AM EDT75.000.080.000.130.00-35662139.84%
GDXJ210521C000760002021-01-08 2:56PM EDT76.001.170.430.510.00-212205.27%
GDXJ210521C000800002021-03-26 2:58PM EDT80.000.110.000.030.00-1261132.81%
GDXJ210521C000850002021-03-05 12:15PM EDT85.000.150.000.110.00-229173.44%
GDXJ210521C000900002021-03-29 10:01AM EDT90.000.050.000.050.00-102,947171.88%
Putsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ210521P000250002021-04-23 9:47AM EDT25.000.040.000.060.00-113234.38%
GDXJ210521P000300002021-05-14 10:41AM EDT30.000.010.000.010.00-1408143.75%
GDXJ210521P000350002021-05-11 1:26PM EDT35.000.050.000.060.00-1699131.25%
GDXJ210521P000400002021-05-14 2:13PM EDT40.000.010.010.04-0.03-75.00%51,40887.50%
GDXJ210521P000410002021-05-04 2:59PM EDT41.000.090.000.050.00-51179.69%
GDXJ210521P000420002021-05-13 1:27PM EDT42.000.040.000.050.00-2067971.88%
GDXJ210521P000430002021-05-12 12:05PM EDT43.000.050.000.060.00-120266.02%
GDXJ210521P000440002021-05-11 10:36AM EDT44.000.040.030.07-0.04-50.00%262163.67%
GDXJ210521P000445002021-05-03 10:14AM EDT44.500.320.000.080.00-15757.03%
GDXJ210521P000450002021-05-14 3:34PM EDT45.000.050.020.06-0.02-28.57%455,26753.13%
GDXJ210521P000455002021-05-14 10:43AM EDT45.500.080.030.08-0.08-50.00%23452.34%
GDXJ210521P000460002021-05-14 1:47PM EDT46.000.060.040.08-0.14-70.00%1181552.15%
GDXJ210521P000465002021-05-13 1:38PM EDT46.500.250.050.090.00-11149.22%
GDXJ210521P000470002021-05-14 1:06PM EDT47.000.100.070.11-0.06-37.50%2562746.88%
GDXJ210521P000475002021-05-14 11:54AM EDT47.500.150.100.14-0.27-64.29%1611045.12%
GDXJ210521P000480002021-05-14 3:21PM EDT48.000.170.140.18-0.37-68.52%1081,35943.56%
GDXJ210521P000485002021-05-14 10:53AM EDT48.500.360.200.24-0.24-40.00%618942.38%
GDXJ210521P000490002021-05-14 3:46PM EDT49.000.320.270.33-0.59-64.84%732,78041.80%
GDXJ210521P000495002021-05-14 2:45PM EDT49.500.400.390.43-0.70-63.64%7922340.53%
GDXJ210521P000500002021-05-14 3:51PM EDT50.000.560.520.58-0.83-59.71%15770540.33%
GDXJ210521P000505002021-05-14 3:14PM EDT50.500.750.690.76-0.88-53.99%284539.89%
GDXJ210521P000510002021-05-14 3:56PM EDT51.000.950.890.99-1.11-53.88%3170839.99%
GDXJ210521P000515002021-05-14 10:58AM EDT51.501.691.161.26+0.21+14.19%3340.14%
GDXJ210521P000520002021-05-14 3:56PM EDT52.001.491.431.55-0.72-32.58%3137439.65%
GDXJ210521P000525002021-05-11 10:07AM EDT52.502.351.781.910.00-102340.58%
GDXJ210521P000530002021-05-10 1:29PM EDT53.002.192.152.280.00-313540.63%
GDXJ210521P000535002021-05-10 11:41AM EDT53.502.252.562.820.00-2348.15%
GDXJ210521P000540002021-05-10 10:13AM EDT54.003.402.963.150.00-47044.04%
GDXJ210521P000545002021-04-23 9:48AM EDT54.504.683.453.600.00-2345.51%
GDXJ210521P000550002021-05-14 2:51PM EDT55.004.123.604.15+0.57+16.06%1111153.13%
GDXJ210521P000560002021-05-04 10:02AM EDT56.006.454.855.000.00-16449.02%
GDXJ210521P000570002021-05-10 2:05PM EDT57.006.635.756.000.00-110256.25%
GDXJ210521P000580002021-05-10 2:06PM EDT58.006.586.657.150.00-1312177.44%
GDXJ210521P000590002021-05-05 12:03PM EDT59.0010.557.158.250.00-13492.77%
GDXJ210521P000600002021-05-06 11:52AM EDT60.008.876.9011.100.00-55575.78%
GDXJ210521P000610002021-03-25 9:52AM EDT61.0016.0011.2511.500.00-121172.75%
GDXJ210521P000620002021-03-04 3:59PM EDT62.0017.2015.2515.600.00-211312.30%
GDXJ210521P000630002021-01-08 3:57PM EDT63.0012.3913.9014.100.00-16219.63%
GDXJ210521P000650002021-05-03 10:22AM EDT65.0015.7211.9016.150.00-19108.20%
GDXJ210521P000670002021-03-15 10:08AM EDT67.0019.4018.5018.850.00--10283.30%
GDXJ210521P000680002021-01-19 1:09AM EDT68.0016.9720.1020.400.00--2316.60%
GDXJ210521P000700002021-02-17 4:46PM EDT70.0022.2920.9522.100.00-31299.22%
GDXJ210521P000710002020-10-01 12:47PM EDT71.0018.7020.3021.850.00-44230.57%
GDXJ210521P000720002020-10-01 10:58AM EDT72.0019.7521.2022.750.00-11230.57%
GDXJ210521P000730002020-11-12 11:32AM EDT73.0020.7522.2524.050.00-312247.56%
GDXJ210521P000740002021-03-24 11:21AM EDT74.0028.3023.9024.550.00-201258.11%
GDXJ210521P000750002020-11-12 11:32AM EDT75.0022.5024.1525.850.00-30249.90%
GDXJ210521P000760002021-01-08 3:57PM EDT76.0023.4925.9526.150.00-18258.79%
GDXJ210521P000800002021-03-12 11:04AM EDT80.0033.450.000.000.00-4210.00%
GDXJ210521P000850002020-10-30 10:12AM EDT85.0033.8536.0037.350.00-1014399.22%
GDXJ210521P000900002020-10-13 11:38AM EDT90.0033.9035.2537.350.00-4220.00%