Deutsche Märkte geschlossen
DAX
15.416,64+216,94(+1,43%)Euro Stoxx 50
4.017,44+64,99(+1,64%)Dow Jones 30
34.382,13+360,73(+1,06%)
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
Callsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ210521C00025000 | 2021-05-06 3:56PM EDT | 25.00 | 25.38 | 23.85 | 28.10 | 0.00 | - | 100 | 100 | 552.34% |
| GDXJ210521C00030000 | 2021-05-14 10:46AM EDT | 30.00 | 20.10 | 19.80 | 23.10 | +1.25 | +6.63% | 2 | 37 | 266.80% |
| GDXJ210521C00035000 | 2021-04-28 3:47PM EDT | 35.00 | 14.40 | 13.90 | 18.05 | 0.00 | - | 100 | 157 | 340.43% |
| GDXJ210521C00040000 | 2021-05-14 3:18PM EDT | 40.00 | 10.60 | 8.90 | 13.10 | +0.51 | +5.05% | 6 | 178 | 258.79% |
| GDXJ210521C00042000 | 2021-04-19 12:01AM EDT | 42.00 | 8.05 | 8.70 | 9.45 | 0.00 | - | - | 1 | 119.92% |
| GDXJ210521C00043000 | 2021-05-06 10:00AM EDT | 43.00 | 7.70 | 8.05 | 8.25 | 0.00 | - | 2 | 1 | 68.75% |
| GDXJ210521C00044000 | 2021-05-11 3:56PM EDT | 44.00 | 7.44 | 7.00 | 7.30 | 0.00 | - | 8 | 10 | 60.94% |
| GDXJ210521C00044500 | 2021-05-03 10:50AM EDT | 44.50 | 5.25 | 6.55 | 6.75 | 0.00 | - | 1 | 1 | 57.03% |
| GDXJ210521C00045000 | 2021-05-14 2:11PM EDT | 45.00 | 5.81 | 6.00 | 6.35 | +1.21 | +26.30% | 6 | 1,557 | 58.20% |
| GDXJ210521C00045500 | 2021-05-07 11:43AM EDT | 45.50 | 5.92 | 5.50 | 5.75 | 0.00 | - | 1 | 11 | 64.06% |
| GDXJ210521C00046000 | 2021-05-14 2:11PM EDT | 46.00 | 4.85 | 5.10 | 5.30 | +1.10 | +29.33% | 2 | 97 | 53.52% |
| GDXJ210521C00046500 | 2021-04-26 12:56PM EDT | 46.50 | 3.82 | 4.10 | 5.45 | 0.00 | - | 1 | 4 | 57.03% |
| GDXJ210521C00047000 | 2021-05-14 10:43AM EDT | 47.00 | 3.39 | 3.45 | 4.85 | -0.95 | -21.89% | 6 | 53 | 88.38% |
| GDXJ210521C00047500 | 2021-05-04 11:15AM EDT | 47.50 | 2.15 | 3.65 | 4.00 | 0.00 | - | 5 | 188 | 51.17% |
| GDXJ210521C00048000 | 2021-05-14 3:54PM EDT | 48.00 | 3.26 | 3.20 | 3.35 | +1.32 | +68.04% | 8 | 3,093 | 47.66% |
| GDXJ210521C00048500 | 2021-05-14 1:42PM EDT | 48.50 | 2.50 | 2.69 | 3.30 | +0.88 | +54.32% | 36 | 307 | 50.68% |
| GDXJ210521C00049000 | 2021-05-14 2:11PM EDT | 49.00 | 2.13 | 2.30 | 2.48 | +0.75 | +54.35% | 22 | 2,741 | 43.95% |
| GDXJ210521C00049500 | 2021-05-13 2:22PM EDT | 49.50 | 1.58 | 1.96 | 2.07 | +0.49 | +44.95% | 31 | 170 | 41.99% |
| GDXJ210521C00050000 | 2021-05-14 3:49PM EDT | 50.00 | 1.60 | 1.54 | 1.70 | +0.80 | +100.00% | 478 | 2,929 | 40.72% |
| GDXJ210521C00050500 | 2021-05-14 3:51PM EDT | 50.50 | 1.34 | 1.28 | 1.39 | +0.68 | +103.03% | 955 | 311 | 40.67% |
| GDXJ210521C00051000 | 2021-05-14 3:50PM EDT | 51.00 | 0.99 | 1.00 | 1.10 | +0.46 | +86.79% | 111 | 1,092 | 39.99% |
| GDXJ210521C00051500 | 2021-05-14 3:51PM EDT | 51.50 | 0.79 | 0.76 | 0.85 | +0.40 | +102.56% | 188 | 281 | 39.36% |
| GDXJ210521C00052000 | 2021-05-14 3:57PM EDT | 52.00 | 0.61 | 0.58 | 0.63 | +0.31 | +103.33% | 1,409 | 1,597 | 38.43% |
| GDXJ210521C00052500 | 2021-05-14 3:06PM EDT | 52.50 | 0.46 | 0.43 | 0.49 | +0.26 | +130.00% | 106 | 275 | 39.26% |
| GDXJ210521C00053000 | 2021-05-14 3:56PM EDT | 53.00 | 0.30 | 0.30 | 0.36 | +0.13 | +76.47% | 146 | 1,479 | 39.26% |
| GDXJ210521C00053500 | 2021-05-14 2:59PM EDT | 53.50 | 0.23 | 0.22 | 0.26 | +0.06 | +35.29% | 41 | 8,452 | 39.26% |
| GDXJ210521C00054000 | 2021-05-14 1:47PM EDT | 54.00 | 0.12 | 0.14 | 0.16 | +0.01 | +9.09% | 98 | 3,648 | 37.60% |
| GDXJ210521C00054500 | 2021-05-13 2:37PM EDT | 54.50 | 0.07 | 0.09 | 0.13 | 0.00 | - | 2 | 38 | 39.45% |
| GDXJ210521C00055000 | 2021-05-14 3:00PM EDT | 55.00 | 0.07 | 0.06 | 0.08 | +0.03 | +75.00% | 744 | 4,724 | 38.67% |
| GDXJ210521C00056000 | 2021-05-14 2:59PM EDT | 56.00 | 0.05 | 0.02 | 0.06 | +0.04 | +400.00% | 22 | 3,285 | 42.97% |
| GDXJ210521C00057000 | 2021-05-13 12:33PM EDT | 57.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,720 | 47.85% |
| GDXJ210521C00058000 | 2021-05-12 12:26PM EDT | 58.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1,176 | 53.91% |
| GDXJ210521C00059000 | 2021-05-06 2:54PM EDT | 59.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 92 | 53.52% |
| GDXJ210521C00060000 | 2021-05-10 11:43AM EDT | 60.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 45 | 3,820 | 60.16% |
| GDXJ210521C00061000 | 2021-04-16 10:42AM EDT | 61.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 123 | 25.00% |
| GDXJ210521C00062000 | 2021-03-15 11:20AM EDT | 62.00 | 0.54 | 0.05 | 0.14 | 0.00 | - | 2 | 31 | 85.16% |
| GDXJ210521C00063000 | 2021-04-13 3:38PM EDT | 63.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 20 | 30 | 75.78% |
| GDXJ210521C00064000 | 2021-05-04 3:36PM EDT | 64.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 78.13% |
| GDXJ210521C00065000 | 2021-05-10 12:49PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 785 | 68.75% |
| GDXJ210521C00066000 | 2021-03-22 10:03AM EDT | 66.00 | 0.24 | 0.01 | 0.12 | 0.00 | - | 10 | 243 | 100.00% |
| GDXJ210521C00067000 | 2021-03-23 12:37PM EDT | 67.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 1 | 0 | 110.55% |
| GDXJ210521C00068000 | 2021-01-05 12:21PM EDT | 68.00 | 3.40 | 0.79 | 0.86 | 0.00 | - | 20 | 21 | 188.48% |
| GDXJ210521C00069000 | 2021-04-23 9:30AM EDT | 69.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 42 | 100.00% |
| GDXJ210521C00070000 | 2021-05-03 1:50PM EDT | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 1,064 | 98.44% |
| GDXJ210521C00071000 | 2021-01-21 2:19PM EDT | 71.00 | 0.87 | 0.36 | 0.47 | 0.00 | - | 1 | 32 | 173.83% |
| GDXJ210521C00072000 | 2021-04-28 9:30AM EDT | 72.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 357 | 112.50% |
| GDXJ210521C00073000 | 2021-02-24 1:11PM EDT | 73.00 | 0.44 | 0.00 | 0.13 | 0.00 | - | 1 | 24 | 132.03% |
| GDXJ210521C00074000 | 2021-04-13 3:58PM EDT | 74.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 4 | 68 | 125.00% |
| GDXJ210521C00075000 | 2021-03-19 11:35AM EDT | 75.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 35 | 662 | 139.84% |
| GDXJ210521C00076000 | 2021-01-08 2:56PM EDT | 76.00 | 1.17 | 0.43 | 0.51 | 0.00 | - | 2 | 12 | 205.27% |
| GDXJ210521C00080000 | 2021-03-26 2:58PM EDT | 80.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 261 | 132.81% |
| GDXJ210521C00085000 | 2021-03-05 12:15PM EDT | 85.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 2 | 29 | 173.44% |
| GDXJ210521C00090000 | 2021-03-29 10:01AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,947 | 171.88% |
Putsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ210521P00025000 | 2021-04-23 9:47AM EDT | 25.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 13 | 234.38% |
| GDXJ210521P00030000 | 2021-05-14 10:41AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 408 | 143.75% |
| GDXJ210521P00035000 | 2021-05-11 1:26PM EDT | 35.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 699 | 131.25% |
| GDXJ210521P00040000 | 2021-05-14 2:13PM EDT | 40.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 5 | 1,408 | 87.50% |
| GDXJ210521P00041000 | 2021-05-04 2:59PM EDT | 41.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 79.69% |
| GDXJ210521P00042000 | 2021-05-13 1:27PM EDT | 42.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 679 | 71.88% |
| GDXJ210521P00043000 | 2021-05-12 12:05PM EDT | 43.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 202 | 66.02% |
| GDXJ210521P00044000 | 2021-05-11 10:36AM EDT | 44.00 | 0.04 | 0.03 | 0.07 | -0.04 | -50.00% | 2 | 621 | 63.67% |
| GDXJ210521P00044500 | 2021-05-03 10:14AM EDT | 44.50 | 0.32 | 0.00 | 0.08 | 0.00 | - | 15 | 7 | 57.03% |
| GDXJ210521P00045000 | 2021-05-14 3:34PM EDT | 45.00 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 45 | 5,267 | 53.13% |
| GDXJ210521P00045500 | 2021-05-14 10:43AM EDT | 45.50 | 0.08 | 0.03 | 0.08 | -0.08 | -50.00% | 2 | 34 | 52.34% |
| GDXJ210521P00046000 | 2021-05-14 1:47PM EDT | 46.00 | 0.06 | 0.04 | 0.08 | -0.14 | -70.00% | 11 | 815 | 52.15% |
| GDXJ210521P00046500 | 2021-05-13 1:38PM EDT | 46.50 | 0.25 | 0.05 | 0.09 | 0.00 | - | 1 | 11 | 49.22% |
| GDXJ210521P00047000 | 2021-05-14 1:06PM EDT | 47.00 | 0.10 | 0.07 | 0.11 | -0.06 | -37.50% | 25 | 627 | 46.88% |
| GDXJ210521P00047500 | 2021-05-14 11:54AM EDT | 47.50 | 0.15 | 0.10 | 0.14 | -0.27 | -64.29% | 16 | 110 | 45.12% |
| GDXJ210521P00048000 | 2021-05-14 3:21PM EDT | 48.00 | 0.17 | 0.14 | 0.18 | -0.37 | -68.52% | 108 | 1,359 | 43.56% |
| GDXJ210521P00048500 | 2021-05-14 10:53AM EDT | 48.50 | 0.36 | 0.20 | 0.24 | -0.24 | -40.00% | 6 | 189 | 42.38% |
| GDXJ210521P00049000 | 2021-05-14 3:46PM EDT | 49.00 | 0.32 | 0.27 | 0.33 | -0.59 | -64.84% | 73 | 2,780 | 41.80% |
| GDXJ210521P00049500 | 2021-05-14 2:45PM EDT | 49.50 | 0.40 | 0.39 | 0.43 | -0.70 | -63.64% | 79 | 223 | 40.53% |
| GDXJ210521P00050000 | 2021-05-14 3:51PM EDT | 50.00 | 0.56 | 0.52 | 0.58 | -0.83 | -59.71% | 157 | 705 | 40.33% |
| GDXJ210521P00050500 | 2021-05-14 3:14PM EDT | 50.50 | 0.75 | 0.69 | 0.76 | -0.88 | -53.99% | 28 | 45 | 39.89% |
| GDXJ210521P00051000 | 2021-05-14 3:56PM EDT | 51.00 | 0.95 | 0.89 | 0.99 | -1.11 | -53.88% | 31 | 708 | 39.99% |
| GDXJ210521P00051500 | 2021-05-14 10:58AM EDT | 51.50 | 1.69 | 1.16 | 1.26 | +0.21 | +14.19% | 3 | 3 | 40.14% |
| GDXJ210521P00052000 | 2021-05-14 3:56PM EDT | 52.00 | 1.49 | 1.43 | 1.55 | -0.72 | -32.58% | 31 | 374 | 39.65% |
| GDXJ210521P00052500 | 2021-05-11 10:07AM EDT | 52.50 | 2.35 | 1.78 | 1.91 | 0.00 | - | 10 | 23 | 40.58% |
| GDXJ210521P00053000 | 2021-05-10 1:29PM EDT | 53.00 | 2.19 | 2.15 | 2.28 | 0.00 | - | 3 | 135 | 40.63% |
| GDXJ210521P00053500 | 2021-05-10 11:41AM EDT | 53.50 | 2.25 | 2.56 | 2.82 | 0.00 | - | 2 | 3 | 48.15% |
| GDXJ210521P00054000 | 2021-05-10 10:13AM EDT | 54.00 | 3.40 | 2.96 | 3.15 | 0.00 | - | 4 | 70 | 44.04% |
| GDXJ210521P00054500 | 2021-04-23 9:48AM EDT | 54.50 | 4.68 | 3.45 | 3.60 | 0.00 | - | 2 | 3 | 45.51% |
| GDXJ210521P00055000 | 2021-05-14 2:51PM EDT | 55.00 | 4.12 | 3.60 | 4.15 | +0.57 | +16.06% | 11 | 111 | 53.13% |
| GDXJ210521P00056000 | 2021-05-04 10:02AM EDT | 56.00 | 6.45 | 4.85 | 5.00 | 0.00 | - | 1 | 64 | 49.02% |
| GDXJ210521P00057000 | 2021-05-10 2:05PM EDT | 57.00 | 6.63 | 5.75 | 6.00 | 0.00 | - | 1 | 102 | 56.25% |
| GDXJ210521P00058000 | 2021-05-10 2:06PM EDT | 58.00 | 6.58 | 6.65 | 7.15 | 0.00 | - | 13 | 121 | 77.44% |
| GDXJ210521P00059000 | 2021-05-05 12:03PM EDT | 59.00 | 10.55 | 7.15 | 8.25 | 0.00 | - | 1 | 34 | 92.77% |
| GDXJ210521P00060000 | 2021-05-06 11:52AM EDT | 60.00 | 8.87 | 6.90 | 11.10 | 0.00 | - | 5 | 55 | 75.78% |
| GDXJ210521P00061000 | 2021-03-25 9:52AM EDT | 61.00 | 16.00 | 11.25 | 11.50 | 0.00 | - | 1 | 21 | 172.75% |
| GDXJ210521P00062000 | 2021-03-04 3:59PM EDT | 62.00 | 17.20 | 15.25 | 15.60 | 0.00 | - | 2 | 11 | 312.30% |
| GDXJ210521P00063000 | 2021-01-08 3:57PM EDT | 63.00 | 12.39 | 13.90 | 14.10 | 0.00 | - | 1 | 6 | 219.63% |
| GDXJ210521P00065000 | 2021-05-03 10:22AM EDT | 65.00 | 15.72 | 11.90 | 16.15 | 0.00 | - | 1 | 9 | 108.20% |
| GDXJ210521P00067000 | 2021-03-15 10:08AM EDT | 67.00 | 19.40 | 18.50 | 18.85 | 0.00 | - | - | 10 | 283.30% |
| GDXJ210521P00068000 | 2021-01-19 1:09AM EDT | 68.00 | 16.97 | 20.10 | 20.40 | 0.00 | - | - | 2 | 316.60% |
| GDXJ210521P00070000 | 2021-02-17 4:46PM EDT | 70.00 | 22.29 | 20.95 | 22.10 | 0.00 | - | 3 | 1 | 299.22% |
| GDXJ210521P00071000 | 2020-10-01 12:47PM EDT | 71.00 | 18.70 | 20.30 | 21.85 | 0.00 | - | 4 | 4 | 230.57% |
| GDXJ210521P00072000 | 2020-10-01 10:58AM EDT | 72.00 | 19.75 | 21.20 | 22.75 | 0.00 | - | 1 | 1 | 230.57% |
| GDXJ210521P00073000 | 2020-11-12 11:32AM EDT | 73.00 | 20.75 | 22.25 | 24.05 | 0.00 | - | 3 | 12 | 247.56% |
| GDXJ210521P00074000 | 2021-03-24 11:21AM EDT | 74.00 | 28.30 | 23.90 | 24.55 | 0.00 | - | 20 | 1 | 258.11% |
| GDXJ210521P00075000 | 2020-11-12 11:32AM EDT | 75.00 | 22.50 | 24.15 | 25.85 | 0.00 | - | 3 | 0 | 249.90% |
| GDXJ210521P00076000 | 2021-01-08 3:57PM EDT | 76.00 | 23.49 | 25.95 | 26.15 | 0.00 | - | 1 | 8 | 258.79% |
| GDXJ210521P00080000 | 2021-03-12 11:04AM EDT | 80.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| GDXJ210521P00085000 | 2020-10-30 10:12AM EDT | 85.00 | 33.85 | 36.00 | 37.35 | 0.00 | - | 10 | 14 | 399.22% |
| GDXJ210521P00090000 | 2020-10-13 11:38AM EDT | 90.00 | 33.90 | 35.25 | 37.35 | 0.00 | - | 4 | 22 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
