Deutsche Märkte geschlossen
DAX
15.640,47+70,11(+0,45%)Euro Stoxx 50
4.116,77+13,74(+0,33%)Dow Jones 30
35.148,49+217,56(+0,62%)Gold
1.835,60+31,00(+1,72%)EUR/USD
1,1891+0,0044(+0,37%)BTC-EUR
33.402,75+403,88(+1,22%)
VanEck Vectors Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
46,32+1,37 (+3,05%)
Ab 1:59PM EDT. Markt geöffnet.
Callsfür30. Juli 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ210730C00039000 | 2021-07-23 10:23AM EDT | 39.00 | 4.55 | 7.25 | 7.35 | 0.00 | - | 2 | 2 | 115.63% |
| GDXJ210730C00040000 | 2021-07-26 3:44PM EDT | 40.00 | 4.36 | 6.25 | 6.40 | 0.00 | - | 5 | 31 | 78.13% |
| GDXJ210730C00041000 | 2021-07-27 11:03AM EDT | 41.00 | 3.25 | 5.25 | 5.35 | 0.00 | - | 3 | 9 | 85.94% |
| GDXJ210730C00042000 | 2021-07-29 9:52AM EDT | 42.00 | 4.10 | 4.30 | 4.40 | +1.85 | +82.22% | 41 | 91 | 71.88% |
| GDXJ210730C00043000 | 2021-07-29 1:32PM EDT | 43.00 | 3.47 | 3.30 | 3.40 | +1.61 | +86.56% | 50 | 124 | 57.03% |
| GDXJ210730C00044000 | 2021-07-29 11:01AM EDT | 44.00 | 2.20 | 2.28 | 2.40 | +1.07 | +94.69% | 101 | 1,045 | 53.13% |
| GDXJ210730C00045000 | 2021-07-29 1:14PM EDT | 45.00 | 1.55 | 1.32 | 1.40 | +1.13 | +269.05% | 267 | 1,421 | 35.16% |
| GDXJ210730C00046000 | 2021-07-29 1:32PM EDT | 46.00 | 0.62 | 0.49 | 0.58 | +0.48 | +342.86% | 253 | 743 | 29.30% |
| GDXJ210730C00046500 | 2021-07-29 12:56PM EDT | 46.50 | 0.32 | 0.23 | 0.29 | +0.28 | +700.00% | 149 | 144 | 27.25% |
| GDXJ210730C00047000 | 2021-07-29 1:36PM EDT | 47.00 | 0.12 | 0.09 | 0.13 | +0.08 | +200.00% | 250 | 149 | 27.34% |
| GDXJ210730C00047500 | 2021-07-29 12:20PM EDT | 47.50 | 0.07 | 0.03 | 0.06 | +0.04 | +133.33% | 53 | 108 | 28.91% |
| GDXJ210730C00048000 | 2021-07-29 1:38PM EDT | 48.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 19 | 78 | 31.25% |
| GDXJ210730C00048500 | 2021-07-26 3:55PM EDT | 48.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 98 | 38.28% |
| GDXJ210730C00049000 | 2021-07-28 10:26AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 69 | 41.41% |
| GDXJ210730C00049500 | 2021-07-21 2:38PM EDT | 49.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 98 | 51.56% |
| GDXJ210730C00050000 | 2021-07-28 3:42PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 25.00% |
| GDXJ210730C00050500 | 2021-07-21 12:46PM EDT | 50.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 123 | 50.00% |
| GDXJ210730C00051000 | 2021-07-29 11:05AM EDT | 51.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 5 | 3,641 | 53.13% |
| GDXJ210730C00051500 | 2021-07-28 2:48PM EDT | 51.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 754 | 59.38% |
| GDXJ210730C00052000 | 2021-07-29 11:05AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 96 | 62.50% |
| GDXJ210730C00052500 | 2021-07-13 11:20AM EDT | 52.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 115 | 68.75% |
| GDXJ210730C00053000 | 2021-07-14 2:33PM EDT | 53.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 43 | 82.81% |
| GDXJ210730C00053500 | 2021-07-12 9:32AM EDT | 53.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 7 | 22 | 87.50% |
| GDXJ210730C00054000 | 2021-07-06 11:13AM EDT | 54.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 10 | 92.19% |
| GDXJ210730C00054500 | 2021-06-17 9:49AM EDT | 54.50 | 0.82 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 96.88% |
| GDXJ210730C00055000 | 2021-07-08 11:00AM EDT | 55.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 101.56% |
| GDXJ210730C00056000 | 2021-06-30 1:12PM EDT | 56.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 10 | 1 | 110.94% |
| GDXJ210730C00057000 | 2021-07-09 1:18PM EDT | 57.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 13 | 120.31% |
| GDXJ210730C00057500 | 2021-06-17 9:45AM EDT | 57.50 | 0.43 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 125.00% |
| GDXJ210730C00058000 | 2021-06-14 12:09AM EDT | 58.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GDXJ210730C00058500 | 2021-07-19 11:34AM EDT | 58.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 28 | 126.56% |
| GDXJ210730C00059500 | 2021-06-17 2:04PM EDT | 59.50 | 0.27 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 140.63% |
| GDXJ210730C00060000 | 2021-07-06 1:39PM EDT | 60.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 15 | 11 | 185.94% |
| GDXJ210730C00061000 | 2021-07-08 12:01PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GDXJ210730C00062000 | 2021-06-24 12:25PM EDT | 62.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 200 | 100 | 153.13% |
| GDXJ210730C00070000 | 2021-06-21 10:09AM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfür30. Juli 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ210730P00039000 | 2021-07-27 11:02AM EDT | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 25 | 104.69% |
| GDXJ210730P00040000 | 2021-07-29 10:20AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 4 | 186 | 78.13% |
| GDXJ210730P00041000 | 2021-07-29 12:12PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 10 | 268 | 65.63% |
| GDXJ210730P00042000 | 2021-07-29 12:30PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 129 | 2,107 | 56.25% |
| GDXJ210730P00043000 | 2021-07-29 12:45PM EDT | 43.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 22 | 2,751 | 50.78% |
| GDXJ210730P00044000 | 2021-07-29 1:33PM EDT | 44.00 | 0.02 | 0.01 | 0.02 | -0.18 | -90.00% | 146 | 542 | 39.06% |
| GDXJ210730P00045000 | 2021-07-29 1:04PM EDT | 45.00 | 0.04 | 0.03 | 0.05 | -0.46 | -92.00% | 51 | 239 | 30.66% |
| GDXJ210730P00046000 | 2021-07-29 1:33PM EDT | 46.00 | 0.18 | 0.19 | 0.23 | -1.28 | -87.67% | 271 | 224 | 26.95% |
| GDXJ210730P00046500 | 2021-07-29 1:33PM EDT | 46.50 | 0.41 | 0.41 | 0.49 | -1.98 | -82.85% | 169 | 67 | 28.71% |
| GDXJ210730P00047000 | 2021-07-29 1:33PM EDT | 47.00 | 0.75 | 0.75 | 0.85 | -1.98 | -72.53% | 70 | 59 | 30.96% |
| GDXJ210730P00047500 | 2021-07-29 1:15PM EDT | 47.50 | 1.06 | 1.14 | 1.28 | -2.07 | -66.13% | 20 | 3 | 34.18% |
| GDXJ210730P00048000 | 2021-07-29 12:24PM EDT | 48.00 | 1.55 | 1.54 | 1.78 | -2.02 | -56.58% | 32 | 44 | 43.16% |
| GDXJ210730P00048500 | 2021-07-29 11:44AM EDT | 48.50 | 2.07 | 1.98 | 2.37 | -2.46 | -54.30% | 4 | 61 | 63.09% |
| GDXJ210730P00049000 | 2021-07-28 1:07PM EDT | 49.00 | 4.62 | 2.48 | 2.76 | 0.00 | - | 6 | 44 | 56.25% |
| GDXJ210730P00049500 | 2021-07-22 9:44AM EDT | 49.50 | 5.60 | 3.05 | 3.30 | 0.00 | - | 3 | 9 | 70.31% |
| GDXJ210730P00050000 | 2021-07-23 10:44AM EDT | 50.00 | 6.50 | 3.60 | 3.80 | 0.00 | - | 8 | 1 | 53.91% |
| GDXJ210730P00050500 | 2021-06-14 12:09AM EDT | 50.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDXJ210730P00051000 | 2021-07-29 11:44AM EDT | 51.00 | 4.54 | 4.50 | 4.80 | -3.26 | -41.79% | 9 | 23 | 92.58% |
| GDXJ210730P00051500 | 2021-07-29 11:50AM EDT | 51.50 | 5.15 | 5.10 | 5.30 | -2.60 | -33.55% | 10 | 10 | 70.31% |
| GDXJ210730P00052000 | 2021-07-23 2:47PM EDT | 52.00 | 8.36 | 5.55 | 5.75 | 0.00 | - | 24 | 3 | 94.53% |
| GDXJ210730P00052500 | 2021-07-23 9:42AM EDT | 52.50 | 8.70 | 6.10 | 6.25 | 0.00 | - | 12 | 14 | 100.78% |
| GDXJ210730P00053000 | 2021-07-22 11:35AM EDT | 53.00 | 8.91 | 6.50 | 6.80 | 0.00 | - | 1 | 1 | 119.14% |
| GDXJ210730P00053500 | 2021-06-25 1:47PM EDT | 53.50 | 6.32 | 9.65 | 9.95 | 0.00 | - | 12 | 0 | 373.44% |
| GDXJ210730P00054000 | 2021-07-08 12:44PM EDT | 54.00 | 8.53 | 7.60 | 7.80 | 0.00 | - | 1 | 0 | 96.88% |
| GDXJ210730P00055000 | 2021-07-28 11:39AM EDT | 55.00 | 10.65 | 8.60 | 8.75 | 0.00 | - | 2 | 1 | 129.69% |
| GDXJ210730P00056000 | 2021-07-23 9:33AM EDT | 56.00 | 11.90 | 9.60 | 9.75 | 0.00 | - | 1 | 1 | 139.84% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
