Deutsche Märkte geschlossen

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.
In the money
Anzeigen:ListeStellage
Callsfür30. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ210730C000390002021-07-23 10:23AM EDT39.004.557.257.350.00-22115.63%
GDXJ210730C000400002021-07-26 3:44PM EDT40.004.366.256.400.00-53178.13%
GDXJ210730C000410002021-07-27 11:03AM EDT41.003.255.255.350.00-3985.94%
GDXJ210730C000420002021-07-29 9:52AM EDT42.004.104.304.40+1.85+82.22%419171.88%
GDXJ210730C000430002021-07-29 1:32PM EDT43.003.473.303.40+1.61+86.56%5012457.03%
GDXJ210730C000440002021-07-29 11:01AM EDT44.002.202.282.40+1.07+94.69%1011,04553.13%
GDXJ210730C000450002021-07-29 1:14PM EDT45.001.551.321.40+1.13+269.05%2671,42135.16%
GDXJ210730C000460002021-07-29 1:32PM EDT46.000.620.490.58+0.48+342.86%25374329.30%
GDXJ210730C000465002021-07-29 12:56PM EDT46.500.320.230.29+0.28+700.00%14914427.25%
GDXJ210730C000470002021-07-29 1:36PM EDT47.000.120.090.13+0.08+200.00%25014927.34%
GDXJ210730C000475002021-07-29 12:20PM EDT47.500.070.030.06+0.04+133.33%5310828.91%
GDXJ210730C000480002021-07-29 1:38PM EDT48.000.010.010.03-0.01-50.00%197831.25%
GDXJ210730C000485002021-07-26 3:55PM EDT48.500.020.000.030.00-209838.28%
GDXJ210730C000490002021-07-28 10:26AM EDT49.000.010.000.020.00-16941.41%
GDXJ210730C000495002021-07-21 2:38PM EDT49.500.020.000.030.00-79851.56%
GDXJ210730C000500002021-07-28 3:42PM EDT50.000.020.000.000.00-132325.00%
GDXJ210730C000505002021-07-21 12:46PM EDT50.500.010.000.010.00-512350.00%
GDXJ210730C000510002021-07-29 11:05AM EDT51.000.030.000.01+0.02+200.00%53,64153.13%
GDXJ210730C000515002021-07-28 2:48PM EDT51.500.020.000.010.00-275459.38%
GDXJ210730C000520002021-07-29 11:05AM EDT52.000.010.000.010.00-59662.50%
GDXJ210730C000525002021-07-13 11:20AM EDT52.500.050.000.010.00-111568.75%
GDXJ210730C000530002021-07-14 2:33PM EDT53.000.050.000.030.00-24382.81%
GDXJ210730C000535002021-07-12 9:32AM EDT53.500.050.000.030.00-72287.50%
GDXJ210730C000540002021-07-06 11:13AM EDT54.000.010.000.030.00-31092.19%
GDXJ210730C000545002021-06-17 9:49AM EDT54.500.820.000.030.00-1096.88%
GDXJ210730C000550002021-07-08 11:00AM EDT55.000.050.000.030.00-212101.56%
GDXJ210730C000560002021-06-30 1:12PM EDT56.000.120.000.030.00-101110.94%
GDXJ210730C000570002021-07-09 1:18PM EDT57.000.020.000.030.00-213120.31%
GDXJ210730C000575002021-06-17 9:45AM EDT57.500.430.000.030.00-520125.00%
GDXJ210730C000580002021-06-14 12:09AM EDT58.001.300.000.000.00--050.00%
GDXJ210730C000585002021-07-19 11:34AM EDT58.500.010.000.020.00-228126.56%
GDXJ210730C000595002021-06-17 2:04PM EDT59.500.270.000.030.00-10140.63%
GDXJ210730C000600002021-07-06 1:39PM EDT60.000.020.000.170.00-1511185.94%
GDXJ210730C000610002021-07-08 12:01PM EDT61.000.020.000.000.00-1150.00%
GDXJ210730C000620002021-06-24 12:25PM EDT62.000.070.000.020.00-200100153.13%
GDXJ210730C000700002021-06-21 10:09AM EDT70.000.120.000.000.00--150.00%
Putsfür30. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ210730P000390002021-07-27 11:02AM EDT39.000.020.000.030.00-2525104.69%
GDXJ210730P000400002021-07-29 10:20AM EDT40.000.020.000.01+0.01+100.00%418678.13%
GDXJ210730P000410002021-07-29 12:12PM EDT41.000.010.000.01-0.05-83.33%1026865.63%
GDXJ210730P000420002021-07-29 12:30PM EDT42.000.010.000.01-0.05-83.33%1292,10756.25%
GDXJ210730P000430002021-07-29 12:45PM EDT43.000.020.010.02-0.05-71.43%222,75150.78%
GDXJ210730P000440002021-07-29 1:33PM EDT44.000.020.010.02-0.18-90.00%14654239.06%
GDXJ210730P000450002021-07-29 1:04PM EDT45.000.040.030.05-0.46-92.00%5123930.66%
GDXJ210730P000460002021-07-29 1:33PM EDT46.000.180.190.23-1.28-87.67%27122426.95%
GDXJ210730P000465002021-07-29 1:33PM EDT46.500.410.410.49-1.98-82.85%1696728.71%
GDXJ210730P000470002021-07-29 1:33PM EDT47.000.750.750.85-1.98-72.53%705930.96%
GDXJ210730P000475002021-07-29 1:15PM EDT47.501.061.141.28-2.07-66.13%20334.18%
GDXJ210730P000480002021-07-29 12:24PM EDT48.001.551.541.78-2.02-56.58%324443.16%
GDXJ210730P000485002021-07-29 11:44AM EDT48.502.071.982.37-2.46-54.30%46163.09%
GDXJ210730P000490002021-07-28 1:07PM EDT49.004.622.482.760.00-64456.25%
GDXJ210730P000495002021-07-22 9:44AM EDT49.505.603.053.300.00-3970.31%
GDXJ210730P000500002021-07-23 10:44AM EDT50.006.503.603.800.00-8153.91%
GDXJ210730P000505002021-06-14 12:09AM EDT50.501.420.000.000.00--00.00%
GDXJ210730P000510002021-07-29 11:44AM EDT51.004.544.504.80-3.26-41.79%92392.58%
GDXJ210730P000515002021-07-29 11:50AM EDT51.505.155.105.30-2.60-33.55%101070.31%
GDXJ210730P000520002021-07-23 2:47PM EDT52.008.365.555.750.00-24394.53%
GDXJ210730P000525002021-07-23 9:42AM EDT52.508.706.106.250.00-1214100.78%
GDXJ210730P000530002021-07-22 11:35AM EDT53.008.916.506.800.00-11119.14%
GDXJ210730P000535002021-06-25 1:47PM EDT53.506.329.659.950.00-120373.44%
GDXJ210730P000540002021-07-08 12:44PM EDT54.008.537.607.800.00-1096.88%
GDXJ210730P000550002021-07-28 11:39AM EDT55.0010.658.608.750.00-21129.69%
GDXJ210730P000560002021-07-23 9:33AM EDT56.0011.909.609.750.00-11139.84%