Deutsche Märkte geschlossen

VanEck Junior Gold Miners ETF (GDXJ)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
39,87+0,20 (+0,50%)
Börsenschluss: 04:00PM EDT
39,94 +0,07 (+0,18%)
Nachbörse: 07:55PM EDT
In the money
Anzeigen:ListeStellage
Callsfür3. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ220603C000300002022-05-16 12:03AM EDT30.008.859.8010.050.00--10107.42%
GDXJ220603C000350002022-05-19 9:42AM EDT35.005.124.755.050.00-1850.00%
GDXJ220603C000360002022-05-26 12:31PM EDT36.003.873.854.100.00-201553.13%
GDXJ220603C000365002022-05-25 11:50AM EDT36.503.003.303.600.00-2659.67%
GDXJ220603C000370002022-05-27 10:55AM EDT37.002.962.893.20-0.09-2.95%512360.64%
GDXJ220603C000375002022-05-26 11:15AM EDT37.502.502.452.680.00-2952.34%
GDXJ220603C000380002022-05-27 2:39PM EDT38.001.962.032.23-0.03-1.51%88648.24%
GDXJ220603C000385002022-05-27 2:39PM EDT38.501.571.631.78-0.56-26.29%13943.46%
GDXJ220603C000390002022-05-27 10:35AM EDT39.001.331.281.38+0.06+4.72%123840.23%
GDXJ220603C000395002022-05-26 10:05AM EDT39.501.380.961.080.00-31440.23%
GDXJ220603C000400002022-05-27 3:59PM EDT40.000.750.700.78+0.03+4.17%25811738.23%
GDXJ220603C000405002022-05-27 3:58PM EDT40.500.500.500.56-0.04-7.41%229437.70%
GDXJ220603C000410002022-05-27 3:43PM EDT41.000.340.340.39-0.09-20.93%6224137.40%
GDXJ220603C000415002022-05-27 3:13PM EDT41.500.230.220.26-0.05-17.86%7359837.11%
GDXJ220603C000420002022-05-27 2:45PM EDT42.000.150.150.18-0.04-21.05%7710237.79%
GDXJ220603C000425002022-05-27 3:33PM EDT42.500.090.090.12-0.08-47.06%261438.09%
GDXJ220603C000430002022-05-27 10:22AM EDT43.000.080.060.08-0.02-20.00%815038.67%
GDXJ220603C000435002022-05-27 12:40PM EDT43.500.050.040.07-0.04-44.44%65641.80%
GDXJ220603C000440002022-05-25 2:12PM EDT44.000.090.030.050.00-422442.97%
GDXJ220603C000445002022-05-27 3:08PM EDT44.500.030.000.05-0.07-70.00%72446.88%
GDXJ220603C000450002022-05-26 10:55AM EDT45.000.050.010.030.00-131246.09%
GDXJ220603C000455002022-05-02 11:32AM EDT45.500.830.010.030.00-111249.22%
GDXJ220603C000460002022-05-19 11:10AM EDT46.000.130.000.030.00-103352.73%
GDXJ220603C000465002022-05-12 10:30AM EDT46.500.130.000.020.00-23752.73%
GDXJ220603C000470002022-05-16 1:36PM EDT47.000.120.000.030.00-206153.13%
GDXJ220603C000475002022-05-23 3:31PM EDT47.500.030.000.030.00-6956.25%
GDXJ220603C000480002022-05-18 2:41PM EDT48.000.030.000.030.00-1959.38%
GDXJ220603C000485002022-05-12 10:18AM EDT48.500.080.000.030.00-151562.50%
GDXJ220603C000490002022-05-26 11:41AM EDT49.000.010.000.030.00-205264.84%
GDXJ220603C000495002022-05-04 2:53PM EDT49.500.410.000.030.00-1267.19%
GDXJ220603C000500002022-05-12 12:38PM EDT50.000.090.000.030.00-223570.31%
GDXJ220603C000510002022-05-16 12:16PM EDT51.000.010.000.030.00-1675.78%
GDXJ220603C000515002022-05-12 1:07PM EDT51.500.070.000.030.00-5978.13%
GDXJ220603C000520002022-05-12 1:07PM EDT52.000.070.000.030.00-192181.25%
GDXJ220603C000530002022-05-12 11:25AM EDT53.000.400.000.040.00-141489.06%
GDXJ220603C000550002022-05-04 2:53PM EDT55.000.100.000.030.00-1195.31%
GDXJ220603C000555002022-04-22 10:22AM EDT55.500.480.000.750.00-11167.38%
GDXJ220603C000570002022-04-26 1:17PM EDT57.000.130.000.750.00--2176.95%
GDXJ220603C000600002022-05-16 12:03AM EDT60.000.06-0.030.00--5127.34%
GDXJ220603C000700002022-05-16 10:47AM EDT70.000.050.000.750.00-667247.27%
Putsfür3. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ220603P000280002022-05-18 12:19PM EDT28.000.050.000.030.00--1107.81%
GDXJ220603P000300002022-05-16 1:38PM EDT30.000.130.000.030.00--389.06%
GDXJ220603P000320002022-05-26 11:38AM EDT32.000.020.000.030.00-122270.31%
GDXJ220603P000330002022-05-20 2:13PM EDT33.000.130.020.030.00-5566.41%
GDXJ220603P000340002022-05-26 2:29PM EDT34.000.030.020.040.00-101559.38%
GDXJ220603P000350002022-05-27 2:40PM EDT35.000.040.030.05-0.02-33.33%217952.73%
GDXJ220603P000360002022-05-27 3:37PM EDT36.000.060.040.07-0.04-40.00%91648.44%
GDXJ220603P000365002022-05-27 12:32PM EDT36.500.100.060.09-0.16-61.54%21545.70%
GDXJ220603P000370002022-05-27 12:51PM EDT37.000.130.090.12-0.23-63.89%122243.56%
GDXJ220603P000375002022-05-27 12:27PM EDT37.500.210.130.16-0.03-12.50%334841.21%
GDXJ220603P000380002022-05-27 3:27PM EDT38.000.220.200.23-0.16-42.11%17011440.04%
GDXJ220603P000390002022-05-27 2:54PM EDT39.000.500.420.47-0.18-26.47%68238.28%
GDXJ220603P000395002022-05-27 2:57PM EDT39.500.700.600.66-0.12-14.63%41737.99%
GDXJ220603P000400002022-05-27 3:54PM EDT40.000.880.820.91-0.39-30.71%688638.23%
GDXJ220603P000405002022-05-27 3:36PM EDT40.501.171.101.21-0.20-14.60%243038.67%
GDXJ220603P000410002022-05-27 3:05PM EDT41.001.531.431.53-0.51-25.00%94837.99%
GDXJ220603P000415002022-05-26 10:16AM EDT41.501.761.761.910.00-3438.28%
GDXJ220603P000420002022-05-26 10:16AM EDT42.002.132.152.370.00-526841.90%
GDXJ220603P000425002022-05-24 2:18PM EDT42.502.742.622.880.00-152848.34%
GDXJ220603P000430002022-05-27 2:24PM EDT43.003.253.053.30+0.30+10.17%71947.56%
GDXJ220603P000435002022-05-26 10:16AM EDT43.503.403.503.750.00-414347.66%
GDXJ220603P000440002022-05-24 9:49AM EDT44.004.354.004.250.00-42352.15%
GDXJ220603P000450002022-05-20 9:37AM EDT45.005.555.005.250.00-76260.74%
GDXJ220603P000455002022-05-18 10:05AM EDT45.508.275.505.750.00-11164.84%
GDXJ220603P000460002022-05-12 10:33AM EDT46.009.385.956.250.00-151568.95%
GDXJ220603P000465002022-05-17 10:28AM EDT46.508.746.306.850.00-1184.38%
GDXJ220603P000470002022-05-27 2:02PM EDT47.007.207.007.30-1.53-17.53%1756.25%
GDXJ220603P000475002022-05-17 11:57AM EDT47.509.807.457.800.00-3186.91%
GDXJ220603P000480002022-05-26 9:30AM EDT48.008.488.008.300.00-5161.72%
GDXJ220603P000485002022-05-27 1:06PM EDT48.508.858.408.85-2.92-24.81%11100.39%
GDXJ220603P000490002022-05-23 12:22PM EDT49.009.608.259.600.00-10127.73%
GDXJ220603P000500002022-04-28 10:59AM EDT50.008.009.7010.350.00-10111.72%