Deutsche Märkte schließen in 7 Stunden 47 Minuten

VanEck Junior Gold Miners ETF (GDXJ)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
36,73-0,13 (-0,35%)
Börsenschluss: 04:00PM EST
36,88 +0,15 (+0,41%)
Nachbörse: 07:45PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ230217C000180002022-08-01 8:51AM EST18.0016.1016.2016.500.00--390.00%
GDXJ230217C000190002022-07-15 10:28AM EST19.0012.0515.3515.550.00--220.00%
GDXJ230217C000200002022-07-28 10:07AM EST20.0013.7014.4014.650.00--370.00%
GDXJ230217C000210002022-08-09 2:46PM EST21.0013.9013.5513.850.00-220.00%
GDXJ230217C000220002022-08-10 10:11AM EST22.0013.8512.6512.85+1.45+11.69%13210.00%
GDXJ230217C000230002022-07-01 9:44AM EST23.0010.6510.4510.650.00--210.00%
GDXJ230217C000240002022-07-26 1:37PM EST24.008.4010.9511.100.00--240.00%
GDXJ230217C000250002022-08-09 9:12AM EST25.0010.5910.1010.300.00-21880.00%
GDXJ230217C000260002022-07-29 2:35PM EST26.009.309.309.500.00--230.00%
GDXJ230217C000270002022-08-10 9:45AM EST27.009.708.508.70+3.60+59.02%1280.00%
GDXJ230217C000280002022-08-08 2:59PM EST28.008.567.808.000.00--500.00%
GDXJ230217C000290002022-08-01 9:28AM EST29.006.857.107.300.00--840.00%
GDXJ230217C000300002022-08-11 12:41PM EST30.006.706.406.60-0.56-7.71%62420.00%
GDXJ230217C000310002022-07-29 9:41AM EST31.005.505.806.000.00--5272.07%
GDXJ230217C000320002022-08-08 2:15PM EST32.005.955.205.450.00-1029292.48%
GDXJ230217C000330002022-08-08 11:01AM EST33.005.454.654.850.00-1174101.56%
GDXJ230217C000340002022-08-09 8:32AM EST34.004.704.154.300.00-433107.91%
GDXJ230217C000350002022-08-11 10:18AM EST35.003.803.703.90-0.20-5.00%105,078115.04%
GDXJ230217C000360002022-08-05 2:38PM EST36.003.253.253.450.00-5257118.16%
GDXJ230217C000370002022-08-10 1:25PM EST37.003.252.883.05+0.38+13.24%1140121.58%
GDXJ230217C000380002022-08-11 1:13PM EST38.002.652.552.68-0.55-17.19%100389124.32%
GDXJ230217C000390002022-08-10 8:35AM EST39.002.602.242.36+2.60--16126.56%
GDXJ230217C000400002022-08-10 11:57AM EST40.002.491.972.08+0.19+8.26%5163128.81%
GDXJ230217C000410002022-08-03 10:27AM EST41.001.581.721.840.00-200206130.76%
GDXJ230217C000420002022-08-09 10:02AM EST42.001.651.511.620.00-595132.67%
GDXJ230217C000430002022-08-05 1:03PM EST43.001.371.321.430.00-11017134.38%
GDXJ230217C000440002022-08-08 2:59PM EST44.001.471.161.260.00--66136.04%
GDXJ230217C000450002022-08-08 1:50PM EST45.001.301.021.110.00--95137.70%
GDXJ230217C000460002022-08-09 1:54PM EST46.001.040.890.980.00-31,689139.06%
GDXJ230217C000470002022-07-18 10:26AM EST47.000.740.780.860.00--20140.33%
GDXJ230217C000480002022-07-28 1:17PM EST48.000.850.680.770.00--313141.89%
GDXJ230217C000490002022-07-26 1:55PM EST49.000.570.600.680.00--102143.26%
GDXJ230217C000500002022-08-10 9:37AM EST50.000.720.530.610.00-9176144.92%
GDXJ230217C000530002022-07-29 10:08AM EST53.000.530.360.430.00--0148.54%
GDXJ230217C000540002022-08-05 9:12AM EST54.000.400.320.390.00-58300150.20%
GDXJ230217C000550002022-08-05 2:22PM EST55.000.350.290.350.00--65151.76%
GDXJ230217C000560002022-08-05 11:35AM EST56.000.320.260.340.00--223154.49%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ230217P000180002022-07-26 8:30AM EST18.000.480.110.960.00--9303.32%
GDXJ230217P000190002022-07-28 10:25AM EST19.000.410.030.750.00--6,541262.50%
GDXJ230217P000200002022-08-04 1:05PM EST20.000.410.320.390.00--19239.45%
GDXJ230217P000210002022-08-08 12:54PM EST21.000.430.400.470.00--6234.77%
GDXJ230217P000220002022-08-08 12:55PM EST22.000.520.490.570.00--21230.27%
GDXJ230217P000230002022-07-12 2:21PM EST23.001.410.590.690.00--4225.98%
GDXJ230217P000240002022-08-08 1:09PM EST24.000.750.730.830.00--69223.05%
GDXJ230217P000250002022-08-08 1:14PM EST25.000.940.880.990.00--87219.53%
GDXJ230217P000260002022-08-05 1:29PM EST26.001.401.061.180.00--15216.99%
GDXJ230217P000270002022-08-09 1:18PM EST27.001.431.281.400.00-374215.04%
GDXJ230217P000280002022-07-29 12:54PM EST28.001.971.531.650.00--103213.38%
GDXJ230217P000290002022-08-09 9:05AM EST29.001.911.821.930.00-151212.11%
GDXJ230217P000300002022-08-05 1:29PM EST30.002.602.152.260.00--138211.52%
GDXJ230217P000310002022-08-11 10:27AM EST31.002.552.512.60+0.16+6.69%4353210.45%
GDXJ230217P000320002022-08-09 9:05AM EST32.002.912.923.050.00-541211.52%
GDXJ230217P000330002022-08-09 9:02AM EST33.003.303.353.450.00-1784210.35%
GDXJ230217P000340002022-08-09 1:15PM EST34.003.953.853.950.00-3059211.57%
GDXJ230217P000350002022-08-09 9:01AM EST35.004.304.354.500.00-373212.40%
GDXJ230217P000360002022-08-10 10:17AM EST36.004.554.905.05-0.35-7.14%295212.89%
GDXJ230217P000370002022-08-09 10:10AM EST37.005.755.455.700.00-2557214.26%
GDXJ230217P000390002022-08-02 9:06AM EST39.007.286.757.000.00-1016217.48%
GDXJ230217P000400002022-07-20 1:56PM EST40.0010.627.507.750.00--7221.48%
GDXJ230217P000410002022-08-03 9:45AM EST41.009.678.258.500.00-112224.51%
GDXJ230217P000420002022-07-25 9:30AM EST42.0012.499.059.300.00--6228.71%
GDXJ230217P000440002022-08-02 1:32PM EST44.0011.5510.7010.900.00-518235.94%
GDXJ230217P000450002022-08-08 2:09PM EST45.0011.1811.5511.800.00-112241.02%
GDXJ230217P000460002022-08-08 2:09PM EST46.0012.0412.5012.650.00-117246.68%
GDXJ230217P000470002022-07-13 1:01PM EST47.0015.9513.3513.550.00--35250.68%
GDXJ230217P000480002022-07-14 9:59AM EST48.0018.6514.3014.450.00--24256.45%
GDXJ230217P000490002022-07-13 11:42AM EST49.0018.0015.2015.400.00--1261.72%