Deutsche Märkte öffnen in 3 Stunden 31 Minuten

VanEck Junior Gold Miners ETF (GDXJ)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
46,63-0,93 (-1,96%)
Börsenschluss: 04:00PM EDT
46,68 +0,05 (+0,11%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ240719C000250002024-06-26 2:10PM EDT25.0016.7519.6523.450.00--321,215.23%
GDXJ240719C000280002024-06-25 1:04PM EDT28.0014.0516.8020.450.00-23191,043.75%
GDXJ240719C000290002024-06-25 10:28AM EDT29.0013.0015.5519.450.00--28990.23%
GDXJ240719C000310002024-06-25 12:19PM EDT31.0011.1513.5017.750.00--1944.53%
GDXJ240719C000330002024-06-21 3:59PM EDT33.009.6011.7015.500.00-1071801.17%
GDXJ240719C000340002024-06-07 9:36AM EDT34.009.6010.4012.100.00-20250.00%
GDXJ240719C000350002024-07-16 1:35PM EDT35.0013.729.6013.500.00-197708.98%
GDXJ240719C000360002024-07-12 9:30AM EDT36.0011.228.7512.500.00-12664.06%
GDXJ240719C000370002024-07-16 10:17AM EDT37.0011.017.5011.450.00-111612.50%
GDXJ240719C000375002024-07-10 12:45PM EDT37.508.717.0010.300.00--5489.26%
GDXJ240719C000380002024-07-17 9:52AM EDT38.0011.097.8510.500.00-625357.42%
GDXJ240719C000390002024-07-15 10:48AM EDT39.008.815.858.750.00-266423.44%
GDXJ240719C000395002024-07-15 1:20PM EDT39.507.945.008.750.00-33477.34%
GDXJ240719C000400002024-07-18 3:44PM EDT40.006.665.956.95-1.04-13.51%3281246.48%
GDXJ240719C000405002024-07-12 1:13PM EDT40.507.324.008.000.00-630469.14%
GDXJ240719C000410002024-07-18 2:46PM EDT41.005.704.606.55-2.25-28.30%1629318.75%
GDXJ240719C000415002024-07-18 3:57PM EDT41.505.534.506.95-0.80-12.64%838251.17%
GDXJ240719C000420002024-07-17 11:06AM EDT42.006.104.005.700.00-111,194167.19%
GDXJ240719C000425002024-07-18 11:05AM EDT42.504.962.036.05-1.25-20.13%1105389.45%
GDXJ240719C000430002024-07-18 3:45PM EDT43.003.932.314.25-0.92-18.97%4749204.30%
GDXJ240719C000435002024-07-18 3:39PM EDT43.502.953.103.25-2.57-46.56%416382.81%
GDXJ240719C000440002024-07-18 3:12PM EDT44.002.472.474.25-1.43-36.67%1751,030183.79%
GDXJ240719C000445002024-07-18 10:31AM EDT44.503.152.003.20-0.01-0.32%837132.42%
GDXJ240719C000450002024-07-18 3:44PM EDT45.001.571.661.89-1.33-45.86%7751,47469.53%
GDXJ240719C000455002024-07-18 3:09PM EDT45.501.021.201.43-1.37-57.32%185160.74%
GDXJ240719C000460002024-07-18 3:18PM EDT46.000.620.760.97-1.30-67.71%1063,51650.39%
GDXJ240719C000465002024-07-18 3:54PM EDT46.500.420.450.49-1.58-79.00%138343.36%
GDXJ240719C000470002024-07-18 3:49PM EDT47.000.180.210.25-0.94-83.93%1974141.80%
GDXJ240719C000475002024-07-18 3:02PM EDT47.500.110.080.12-0.51-82.26%1468342.58%
GDXJ240719C000480002024-07-18 3:09PM EDT48.000.040.030.07-0.40-90.91%20376047.27%
GDXJ240719C000485002024-07-18 3:29PM EDT48.500.030.020.05-0.26-89.66%3471653.91%
GDXJ240719C000490002024-07-18 3:49PM EDT49.000.040.010.04-0.14-77.78%4855155.47%
GDXJ240719C000495002024-07-18 11:41AM EDT49.500.020.010.04-0.13-86.67%106164.06%
GDXJ240719C000500002024-07-18 3:45PM EDT50.000.030.000.15-0.03-50.00%1312,18291.41%
GDXJ240719C000510002024-07-18 3:08PM EDT51.000.020.000.03-0.02-50.00%1952482.81%
GDXJ240719C000520002024-07-18 3:43PM EDT52.000.010.000.22-0.01-50.00%7309140.63%
GDXJ240719C000530002024-07-18 2:17PM EDT53.000.020.000.03-0.05-71.43%8135112.50%
GDXJ240719C000540002024-07-18 11:50AM EDT54.000.070.000.070.00-2021142.19%
GDXJ240719C000550002024-07-17 11:15AM EDT55.000.020.000.030.00-271139.06%
GDXJ240719C000560002024-07-18 12:54PM EDT56.000.010.000.03-0.16-94.12%292165153.13%
GDXJ240719C000570002024-07-17 11:32AM EDT57.000.020.000.010.00-7325143.75%
GDXJ240719C000580002024-07-16 9:50AM EDT58.000.010.000.72+0.01--10312.50%
GDXJ240719C000590002024-07-16 9:52AM EDT59.000.010.000.70+0.01--10327.73%
GDXJ240719C000600002024-07-17 10:39AM EDT60.000.010.000.210.00-10423267.19%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ240719P000330002024-07-02 11:06AM EDT33.000.030.000.230.00-21371.88%
GDXJ240719P000340002024-07-09 1:22PM EDT34.000.080.000.230.00-44103344.53%
GDXJ240719P000350002024-07-15 9:34AM EDT35.000.010.000.010.00-596620206.25%
GDXJ240719P000360002024-07-15 9:37AM EDT36.000.010.000.230.00-501515291.41%
GDXJ240719P000370002024-07-16 9:43AM EDT37.000.110.000.010.00-1170168.75%
GDXJ240719P000375002024-07-09 3:15PM EDT37.500.020.000.230.00-1080253.13%
GDXJ240719P000380002024-07-16 9:32AM EDT38.000.010.000.010.00-72109150.00%
GDXJ240719P000385002024-07-16 9:34AM EDT38.500.010.000.530.00-294321276.56%
GDXJ240719P000390002024-07-16 2:54PM EDT39.000.080.000.160.00-33481199.61%
GDXJ240719P000395002024-07-11 2:58PM EDT39.500.060.000.700.00-157217267.97%
GDXJ240719P000400002024-07-17 2:54PM EDT40.000.030.000.010.00-21,263118.75%
GDXJ240719P000405002024-07-16 12:51PM EDT40.500.010.000.210.00-21947174.22%
GDXJ240719P000410002024-07-17 9:50AM EDT41.000.030.000.010.00-61,15498.44%
GDXJ240719P000415002024-07-11 2:58PM EDT41.500.270.000.210.00-160150.00%
GDXJ240719P000420002024-07-18 12:04PM EDT42.000.020.000.02-0.02-50.00%198890.63%
GDXJ240719P000425002024-07-17 10:43AM EDT42.500.010.000.520.00-373161.72%
GDXJ240719P000430002024-07-16 10:36AM EDT43.000.100.000.230.00-51,018116.02%
GDXJ240719P000435002024-07-17 2:37PM EDT43.500.010.000.290.00-10254110.16%
GDXJ240719P000440002024-07-17 11:17AM EDT44.000.050.010.070.00-21,05570.31%
GDXJ240719P000445002024-07-18 1:22PM EDT44.500.020.010.13-0.04-66.67%1820667.58%
GDXJ240719P000450002024-07-18 2:25PM EDT45.000.050.020.06+0.01+25.00%247653.13%
GDXJ240719P000455002024-07-18 1:37PM EDT45.500.060.050.100.00-517347.85%
GDXJ240719P000460002024-07-18 3:22PM EDT46.000.210.130.17+0.12+133.33%442,65042.38%
GDXJ240719P000465002024-07-18 3:41PM EDT46.500.340.280.31+0.18+112.50%5512338.28%
GDXJ240719P000470002024-07-18 3:52PM EDT47.000.570.490.58+0.33+137.50%4581737.50%
GDXJ240719P000475002024-07-18 3:51PM EDT47.500.960.790.96+0.56+140.00%4144438.28%
GDXJ240719P000480002024-07-18 3:59PM EDT48.001.330.801.50+0.69+107.81%5343457.81%
GDXJ240719P000485002024-07-18 3:59PM EDT48.501.821.732.29+0.86+89.58%153672.46%
GDXJ240719P000490002024-07-17 11:16AM EDT49.001.231.122.650.00-57465107.42%
GDXJ240719P000495002024-07-17 10:11AM EDT49.501.401.004.900.00-1382.81%
GDXJ240719P000500002024-07-17 10:10AM EDT50.001.661.604.600.00-100100255.08%
GDXJ240719P000510002024-06-05 11:21AM EDT51.007.355.207.100.00-440348.44%
GDXJ240719P000520002024-05-30 10:43AM EDT52.006.898.0011.850.00-50675.20%
GDXJ240719P000530002024-05-22 10:04AM EDT53.007.358.5512.700.00--0675.78%