GDXJ - VanEck Junior Gold Miners ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ230602C000250002023-05-23 10:42AM EDT25.0012.9311.2011.400.00-110174.22%
GDXJ230602C000300002023-05-11 10:26AM EDT30.0010.246.256.400.00-52465.63%
GDXJ230602C000330002023-05-26 2:58PM EDT33.003.383.303.45-1.44-29.88%10152.73%
GDXJ230602C000340002023-05-26 1:21PM EDT34.002.462.402.55+0.25+11.31%3752.34%
GDXJ230602C000350002023-05-26 3:43PM EDT35.001.551.551.60+0.16+11.51%5746.00%
GDXJ230602C000355002023-05-26 3:56PM EDT35.501.181.171.22+0.14+13.46%284344.04%
GDXJ230602C000360002023-05-26 3:51PM EDT36.000.830.840.88+0.07+9.21%1513941.99%
GDXJ230602C000365002023-05-26 3:54PM EDT36.500.570.580.62+0.03+5.56%285741.60%
GDXJ230602C000370002023-05-26 3:59PM EDT37.000.390.380.42+0.02+5.41%19327241.41%
GDXJ230602C000375002023-05-26 3:57PM EDT37.500.250.230.28+0.02+8.70%8819441.90%
GDXJ230602C000380002023-05-26 3:57PM EDT38.000.140.140.17-0.02-12.50%496641.41%
GDXJ230602C000385002023-05-26 2:40PM EDT38.500.080.080.10-0.04-33.33%2310141.21%
GDXJ230602C000390002023-05-25 12:17PM EDT39.000.100.050.070.00-20061243.36%
GDXJ230602C000395002023-05-26 1:21PM EDT39.500.040.040.05-0.04-50.00%55045.70%
GDXJ230602C000400002023-05-26 3:59PM EDT40.000.020.020.03-0.02-50.00%8328046.09%
GDXJ230602C000405002023-05-25 1:26PM EDT40.500.040.000.060.00-1512850.78%
GDXJ230602C000410002023-05-23 3:45PM EDT41.000.110.000.070.00-14457.03%
GDXJ230602C000415002023-05-26 1:21PM EDT41.500.030.000.05-0.06-66.67%17657.81%
GDXJ230602C000420002023-05-25 2:01PM EDT42.000.030.010.060.00-1412466.02%
GDXJ230602C000425002023-05-24 2:36PM EDT42.500.030.000.060.00-72668.75%
GDXJ230602C000430002023-05-23 10:42AM EDT43.000.170.010.050.00-15572.66%
GDXJ230602C000435002023-05-23 10:29AM EDT43.500.730.000.050.00-35875.00%
GDXJ230602C000440002023-05-17 12:24PM EDT44.000.100.000.020.00-35568.75%
GDXJ230602C000445002023-05-26 1:21PM EDT44.500.010.000.01-0.20-95.24%16167.19%
GDXJ230602C000450002023-05-22 2:16PM EDT45.000.030.000.010.00-211171.88%
GDXJ230602C000455002023-05-17 10:16AM EDT45.500.390.000.050.00-606789.84%
GDXJ230602C000460002023-05-25 9:30AM EDT46.000.470.000.050.00-51693.75%
GDXJ230602C000465002023-05-23 10:29AM EDT46.500.630.000.050.00-396996.88%
GDXJ230602C000470002023-05-25 9:30AM EDT47.000.500.000.050.00-510100.78%
GDXJ230602C000475002023-05-19 11:50AM EDT47.500.150.000.040.00-469101.56%
GDXJ230602C000500002023-05-16 11:50AM EDT50.000.030.000.330.00-26164.45%
GDXJ230602C000550002023-05-10 9:38AM EDT55.000.220.000.010.00--1125.00%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ230602P000310002023-05-26 3:25PM EDT31.000.010.000.06+0.01-14071.09%
GDXJ230602P000320002023-05-25 3:22PM EDT32.000.050.001.540.00-45145.70%
GDXJ230602P000330002023-05-26 10:30AM EDT33.000.050.040.05-0.03-37.50%13350.39%
GDXJ230602P000340002023-05-26 3:42PM EDT34.000.100.090.11+0.01+11.11%2111047.27%
GDXJ230602P000345002023-05-25 11:36AM EDT34.500.260.140.160.00-1144.73%
GDXJ230602P000350002023-05-26 3:50PM EDT35.000.230.220.24-0.12-34.29%2910742.97%
GDXJ230602P000355002023-05-26 3:18PM EDT35.500.360.320.37-0.20-35.71%23542.09%
GDXJ230602P000360002023-05-26 3:59PM EDT36.000.540.490.54-0.23-29.87%7215840.82%
GDXJ230602P000365002023-05-26 3:48PM EDT36.500.760.730.78-0.05-6.17%2513240.33%
GDXJ230602P000370002023-05-26 3:42PM EDT37.001.061.031.09-0.32-23.19%98840.82%
GDXJ230602P000375002023-05-26 4:00PM EDT37.501.401.341.42-0.33-19.08%76838.97%
GDXJ230602P000380002023-05-26 3:39PM EDT38.001.851.721.85-0.34-15.53%1216441.41%
GDXJ230602P000385002023-05-26 12:15PM EDT38.502.252.152.30-0.49-17.88%72543.56%
GDXJ230602P000390002023-05-26 1:32PM EDT39.002.812.612.82-0.36-11.36%417452.34%
GDXJ230602P000395002023-05-26 2:34PM EDT39.503.233.153.25-0.43-11.75%152249.22%
GDXJ230602P000400002023-05-26 10:28AM EDT40.003.423.653.80-0.53-13.42%2019462.31%
GDXJ230602P000405002023-05-23 12:34PM EDT40.502.614.104.350.00-127854.69%
GDXJ230602P000410002023-05-26 3:40PM EDT41.004.764.554.75-0.36-7.03%12065.23%
GDXJ230602P000415002023-05-26 3:48PM EDT41.505.225.055.25+3.17+154.63%2370.31%
GDXJ230602P000420002023-05-23 10:25AM EDT42.004.065.555.750.00-214875.00%
GDXJ230602P000425002023-05-10 10:52AM EDT42.502.256.056.250.00--079.69%
GDXJ230602P000430002023-05-17 9:58AM EDT43.004.566.556.750.00-4084.38%
GDXJ230602P000435002023-05-16 1:06PM EDT43.504.507.107.250.00-6089.06%
GDXJ230602P000450002023-05-08 9:44AM EDT45.003.658.558.750.00-38102.34%
GDXJ230602P000470002023-05-24 10:18AM EDT47.009.7310.6010.950.00-50125.00%