Deutsche Märkte öffnen in 8 Stunden 23 Minuten
Nikkei 225
29.408,17-255,33(-0,86%)Dow Jones 30
31.391,52-143,99(-0,46%)BTC-EUR
39.843,93-1.181,74(-2,88%)
VanEck Vectors Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
46,57+1,58 (+3,51%)
Börsenschluss: 4:00PM EST
46,58 0,01 (0,02 %)
Nachbörse: 6:10PM EST
Callsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ210521C00030000 | 2020-11-10 2:06PM EST | 30.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ210521C00035000 | 2020-11-10 11:38AM EST | 35.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ210521C00040000 | 2020-11-10 11:18AM EST | 40.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GDXJ210521C00045000 | 2020-11-09 2:05PM EST | 45.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDXJ210521C00048000 | 2020-11-06 9:32AM EST | 48.00 | 11.49 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| GDXJ210521C00050000 | 2020-11-10 10:41AM EST | 50.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| GDXJ210521C00051000 | 2020-11-10 10:58AM EST | 51.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GDXJ210521C00052000 | 2020-10-30 9:57AM EST | 52.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GDXJ210521C00053000 | 2020-11-05 10:30AM EST | 53.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDXJ210521C00054000 | 2020-11-09 1:48PM EST | 54.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| GDXJ210521C00055000 | 2020-11-06 11:33AM EST | 55.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| GDXJ210521C00056000 | 2020-10-13 11:22AM EST | 56.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDXJ210521C00057000 | 2020-11-03 3:49PM EST | 57.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDXJ210521C00058000 | 2020-11-02 10:58AM EST | 58.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GDXJ210521C00059000 | 2020-11-05 11:56AM EST | 59.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GDXJ210521C00060000 | 2020-11-10 3:59PM EST | 60.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GDXJ210521C00061000 | 2020-11-05 10:20AM EST | 61.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GDXJ210521C00062000 | 2020-10-29 9:03AM EST | 62.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDXJ210521C00063000 | 2020-11-03 9:58AM EST | 63.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDXJ210521C00064000 | 2020-10-09 1:28PM EST | 64.00 | 6.90 | 5.35 | 7.45 | 0.00 | - | 1 | 3 | 131.57% |
| GDXJ210521C00065000 | 2020-11-06 3:59PM EST | 65.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GDXJ210521C00066000 | 2020-10-19 3:16PM EST | 66.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GDXJ210521C00067000 | 2020-11-06 10:29AM EST | 67.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GDXJ210521C00068000 | 2020-10-30 9:06AM EST | 68.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDXJ210521C00069000 | 2020-10-29 1:27PM EST | 69.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GDXJ210521C00070000 | 2020-11-10 3:40PM EST | 70.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GDXJ210521C00071000 | 2020-11-06 10:20AM EST | 71.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDXJ210521C00072000 | 2020-11-03 9:40AM EST | 72.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GDXJ210521C00073000 | 2020-11-10 1:43PM EST | 73.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDXJ210521C00074000 | 2020-11-09 9:32AM EST | 74.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GDXJ210521C00075000 | 2020-11-06 12:06PM EST | 75.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GDXJ210521C00076000 | 2020-11-10 12:47PM EST | 76.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GDXJ210521C00080000 | 2020-11-10 1:43PM EST | 80.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GDXJ210521C00090000 | 2020-11-09 3:57PM EST | 90.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ210521P00035000 | 2020-11-05 9:38AM EST | 35.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GDXJ210521P00040000 | 2020-11-03 3:06PM EST | 40.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GDXJ210521P00045000 | 2020-11-10 3:40PM EST | 45.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| GDXJ210521P00048000 | 2020-10-26 12:36PM EST | 48.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ210521P00049000 | 2020-10-28 8:58AM EST | 49.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ210521P00050000 | 2020-11-10 3:07PM EST | 50.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ210521P00051000 | 2020-11-06 10:18AM EST | 51.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GDXJ210521P00052000 | 2020-11-10 10:12AM EST | 52.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ210521P00053000 | 2020-11-06 9:58AM EST | 53.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GDXJ210521P00054000 | 2020-10-30 9:06AM EST | 54.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GDXJ210521P00055000 | 2020-10-21 8:30AM EST | 55.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ210521P00056000 | 2020-10-15 2:49PM EST | 56.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ210521P00057000 | 2020-11-03 3:44PM EST | 57.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ210521P00058000 | 2020-10-30 8:48AM EST | 58.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDXJ210521P00059000 | 2020-10-30 8:48AM EST | 59.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ210521P00060000 | 2020-11-04 9:48AM EST | 60.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDXJ210521P00061000 | 2020-10-30 8:48AM EST | 61.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ210521P00063000 | 2020-10-06 2:28PM EST | 63.00 | 13.60 | 8.80 | 11.50 | 0.00 | - | - | 6 | 0.00% |
| GDXJ210521P00065000 | 2020-09-24 10:47AM EST | 65.00 | 16.30 | 12.90 | 14.35 | 0.00 | - | - | 1 | 0.00% |
| GDXJ210521P00071000 | 2020-10-01 11:47AM EST | 71.00 | 18.70 | 20.30 | 21.85 | 0.00 | - | 4 | 4 | 0.00% |
| GDXJ210521P00072000 | 2020-10-01 9:58AM EST | 72.00 | 19.75 | 21.20 | 22.75 | 0.00 | - | 1 | 1 | 0.00% |
| GDXJ210521P00073000 | 2020-10-05 1:07PM EST | 73.00 | 20.70 | 19.95 | 22.30 | 0.00 | - | 1 | 11 | 0.00% |
| GDXJ210521P00074000 | 2020-10-30 2:42PM EST | 74.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDXJ210521P00075000 | 2020-10-05 1:07PM EST | 75.00 | 22.35 | 21.70 | 24.00 | 0.00 | - | - | 3 | 0.00% |
| GDXJ210521P00076000 | 2020-10-06 10:25AM EST | 76.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| GDXJ210521P00080000 | 2020-10-30 1:07PM EST | 80.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDXJ210521P00085000 | 2020-10-30 9:12AM EST | 85.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDXJ210521P00090000 | 2020-10-13 10:38AM EST | 90.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
