Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.624,87 +948,74 (+1,54%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240802C00025000 | 2024-07-17 2:20PM EDT | 25.00 | 23.20 | 17.50 | 21.30 | 0.00 | - | - | 1 | 443.75% |
| GDXJ240802C00036000 | 2024-07-23 9:39AM EDT | 36.00 | 9.93 | 6.70 | 10.50 | 0.00 | - | 1 | 1 | 102.15% |
| GDXJ240802C00037000 | 2024-07-23 12:32PM EDT | 37.00 | 8.70 | 5.70 | 8.00 | 0.00 | - | - | 2 | 128.71% |
| GDXJ240802C00038000 | 2024-07-24 1:18PM EDT | 38.00 | 8.33 | 5.40 | 7.50 | 0.00 | - | 5 | 13 | 53.91% |
| GDXJ240802C00040000 | 2024-07-25 9:30AM EDT | 40.00 | 4.20 | 2.90 | 6.40 | 0.00 | - | 1 | 16 | 64.26% |
| GDXJ240802C00041000 | 2024-07-25 12:09PM EDT | 41.00 | 3.30 | 2.52 | 3.70 | 0.00 | - | - | - | 56.93% |
| GDXJ240802C00041500 | 2024-07-26 10:54AM EDT | 41.50 | 2.94 | 2.81 | 4.15 | +0.43 | +17.13% | 6 | 5 | 67.77% |
| GDXJ240802C00042000 | 2024-07-26 3:08PM EDT | 42.00 | 2.60 | 2.42 | 2.89 | +0.14 | +5.69% | 4 | 26 | 56.06% |
| GDXJ240802C00042500 | 2024-07-26 9:58AM EDT | 42.50 | 2.26 | 1.99 | 2.43 | +0.56 | +32.94% | 1 | 50 | 51.37% |
| GDXJ240802C00043000 | 2024-07-25 1:58PM EDT | 43.00 | 1.96 | 1.80 | 1.88 | +0.11 | +5.95% | 2 | 138 | 41.70% |
| GDXJ240802C00043500 | 2024-07-25 1:58PM EDT | 43.50 | 1.40 | 1.24 | 1.69 | 0.00 | - | 6 | 7 | 48.05% |
| GDXJ240802C00044000 | 2024-07-26 11:56AM EDT | 44.00 | 1.16 | 1.13 | 1.18 | +0.21 | +22.11% | 32 | 174 | 38.87% |
| GDXJ240802C00044500 | 2024-07-26 3:05PM EDT | 44.50 | 0.86 | 0.87 | 0.91 | 0.00 | - | 447 | 173 | 38.48% |
| GDXJ240802C00045000 | 2024-07-26 1:15PM EDT | 45.00 | 0.68 | 0.65 | 0.69 | +0.07 | +11.48% | 11 | 156 | 38.38% |
| GDXJ240802C00045500 | 2024-07-25 3:45PM EDT | 45.50 | 0.50 | 0.49 | 0.51 | +0.04 | +8.70% | 52 | 91 | 38.28% |
| GDXJ240802C00046000 | 2024-07-26 3:48PM EDT | 46.00 | 0.36 | 0.35 | 0.38 | 0.00 | - | 24 | 212 | 38.77% |
| GDXJ240802C00046500 | 2024-07-26 3:18PM EDT | 46.50 | 0.26 | 0.25 | 0.27 | 0.00 | - | 19 | 55 | 38.87% |
| GDXJ240802C00047000 | 2024-07-26 2:55PM EDT | 47.00 | 0.18 | 0.17 | 0.20 | -0.03 | -14.29% | 22 | 134 | 39.65% |
| GDXJ240802C00047500 | 2024-07-26 2:46PM EDT | 47.50 | 0.14 | 0.12 | 0.15 | 0.00 | - | 2 | 131 | 40.72% |
| GDXJ240802C00048000 | 2024-07-25 1:11PM EDT | 48.00 | 0.11 | 0.09 | 0.12 | -0.02 | -15.38% | 1 | 399 | 42.38% |
| GDXJ240802C00048500 | 2024-07-25 3:01PM EDT | 48.50 | 0.09 | 0.07 | 0.09 | 0.00 | - | 5 | 106 | 43.36% |
| GDXJ240802C00049000 | 2024-07-26 2:46PM EDT | 49.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 2 | 147 | 44.73% |
| GDXJ240802C00049500 | 2024-07-25 12:36PM EDT | 49.50 | 0.08 | 0.02 | 0.06 | 0.00 | - | 50 | 88 | 46.88% |
| GDXJ240802C00050000 | 2024-07-24 3:46PM EDT | 50.00 | 0.11 | 0.02 | 0.12 | 0.00 | - | 31 | 224 | 51.76% |
| GDXJ240802C00051000 | 2024-07-25 9:35AM EDT | 51.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 1 | 52 | 51.56% |
| GDXJ240802C00052000 | 2024-07-25 11:34AM EDT | 52.00 | 0.04 | 0.01 | 0.66 | 0.00 | - | 40 | 26 | 93.26% |
| GDXJ240802C00052500 | 2024-07-25 11:28AM EDT | 52.50 | 0.03 | - | - | 0.00 | - | - | - | 0.00% |
| GDXJ240802C00053000 | 2024-07-25 11:27AM EDT | 53.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 368 | 364 | 104.69% |
| GDXJ240802C00054000 | 2024-07-22 1:26PM EDT | 54.00 | 0.05 | 0.00 | 1.68 | 0.00 | - | 400 | 201 | 143.65% |
| GDXJ240802C00055000 | 2024-07-22 1:27PM EDT | 55.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 40 | 21 | 138.67% |
| GDXJ240802C00056000 | 2024-07-22 9:30AM EDT | 56.00 | 0.01 | 0.00 | 1.14 | -0.02 | -66.67% | 1 | 7 | 141.60% |
| GDXJ240802C00060000 | 2024-07-17 2:20PM EDT | 60.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 152.15% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240802P00030000 | 2024-07-24 11:22AM EDT | 30.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 202.73% |
| GDXJ240802P00035000 | 2024-07-01 9:36AM EDT | 35.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 160.74% |
| GDXJ240802P00036000 | 2024-07-25 10:20AM EDT | 36.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 125.00% |
| GDXJ240802P00037000 | 2024-07-08 9:30AM EDT | 37.00 | 0.33 | 0.01 | 0.75 | 0.00 | - | 2 | 2 | 113.09% |
| GDXJ240802P00038000 | 2024-07-18 12:03PM EDT | 38.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 14 | 16 | 67.58% |
| GDXJ240802P00038500 | 2024-07-24 1:05PM EDT | 38.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 100 | 313 | 94.53% |
| GDXJ240802P00039000 | 2024-07-18 12:05PM EDT | 39.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 360 | 169 | 58.20% |
| GDXJ240802P00039500 | 2024-07-26 3:26PM EDT | 39.50 | 0.05 | 0.02 | 0.05 | -0.40 | -88.89% | 76 | 1 | 49.22% |
| GDXJ240802P00040000 | 2024-07-19 3:54PM EDT | 40.00 | 0.05 | 0.02 | 0.26 | -0.13 | -72.22% | 1 | 48 | 56.84% |
| GDXJ240802P00040500 | 2024-07-26 12:57PM EDT | 40.50 | 0.07 | 0.04 | 0.08 | -0.02 | -22.22% | 306 | 454 | 44.92% |
| GDXJ240802P00041000 | 2024-07-26 11:17AM EDT | 41.00 | 0.11 | 0.06 | 0.10 | -0.03 | -21.43% | 1 | 89 | 42.58% |
| GDXJ240802P00041500 | 2024-07-26 12:02PM EDT | 41.50 | 0.12 | 0.10 | 0.13 | -0.09 | -42.86% | 12 | 85 | 40.43% |
| GDXJ240802P00042000 | 2024-07-26 3:59PM EDT | 42.00 | 0.16 | 0.15 | 0.18 | -0.08 | -33.33% | 35 | 75 | 39.06% |
| GDXJ240802P00042500 | 2024-07-26 3:42PM EDT | 42.50 | 0.24 | 0.21 | 0.26 | -0.19 | -44.19% | 66 | 167 | 38.38% |
| GDXJ240802P00043000 | 2024-07-26 3:07PM EDT | 43.00 | 0.38 | 0.32 | 0.36 | -0.28 | -42.42% | 32 | 81 | 37.31% |
| GDXJ240802P00043500 | 2024-07-25 3:08PM EDT | 43.50 | 0.47 | 0.47 | 0.51 | -0.23 | -32.86% | 20 | 40 | 37.01% |
| GDXJ240802P00044000 | 2024-07-26 3:45PM EDT | 44.00 | 0.65 | 0.66 | 0.70 | -0.20 | -23.53% | 47 | 94 | 36.82% |
| GDXJ240802P00044500 | 2024-07-26 2:47PM EDT | 44.50 | 0.88 | 0.90 | 0.94 | -0.19 | -17.76% | 17 | 101 | 36.82% |
| GDXJ240802P00045000 | 2024-07-26 2:10PM EDT | 45.00 | 1.16 | 1.18 | 1.24 | -0.15 | -11.45% | 83 | 114 | 37.50% |
| GDXJ240802P00045500 | 2024-07-26 3:57PM EDT | 45.50 | 1.51 | 1.51 | 1.57 | -0.39 | -20.53% | 4 | 110 | 37.79% |
| GDXJ240802P00046000 | 2024-07-26 2:45PM EDT | 46.00 | 1.89 | 1.85 | 2.04 | -0.30 | -13.70% | 2 | 326 | 43.16% |
| GDXJ240802P00046500 | 2024-07-25 10:51AM EDT | 46.50 | 2.71 | 2.05 | 2.33 | 0.00 | - | 1 | 81 | 38.28% |
| GDXJ240802P00047000 | 2024-07-26 3:19PM EDT | 47.00 | 2.72 | 2.50 | 2.96 | +1.59 | +140.71% | 10 | 118 | 50.98% |
| GDXJ240802P00047500 | 2024-07-25 2:02PM EDT | 47.50 | 3.25 | 3.10 | 4.25 | 0.00 | - | 2 | 36 | 67.87% |
| GDXJ240802P00048000 | 2024-07-25 1:00PM EDT | 48.00 | 3.85 | 3.05 | 3.70 | 0.00 | - | 2 | 124 | 43.36% |
| GDXJ240802P00048500 | 2024-07-16 1:36PM EDT | 48.50 | 1.27 | 3.05 | 5.15 | 0.00 | - | 53 | 57 | 102.54% |
| GDXJ240802P00049000 | 2024-07-19 12:00PM EDT | 49.00 | 2.91 | 3.70 | 5.70 | 0.00 | - | 3 | 110 | 51.56% |
| GDXJ240802P00050000 | 2024-07-19 2:32PM EDT | 50.00 | 4.11 | 4.00 | 7.35 | 0.00 | - | 1 | 21 | 56.45% |
