GDXJ - VanEck Junior Gold Miners ETF
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ230602C00025000 | 2023-05-23 10:42AM EDT | 25.00 | 12.93 | 11.20 | 11.40 | 0.00 | - | 1 | 10 | 174.22% |
| GDXJ230602C00030000 | 2023-05-11 10:26AM EDT | 30.00 | 10.24 | 6.25 | 6.40 | 0.00 | - | 5 | 24 | 65.63% |
| GDXJ230602C00033000 | 2023-05-26 2:58PM EDT | 33.00 | 3.38 | 3.30 | 3.45 | -1.44 | -29.88% | 10 | 1 | 52.73% |
| GDXJ230602C00034000 | 2023-05-26 1:21PM EDT | 34.00 | 2.46 | 2.40 | 2.55 | +0.25 | +11.31% | 3 | 7 | 52.34% |
| GDXJ230602C00035000 | 2023-05-26 3:43PM EDT | 35.00 | 1.55 | 1.55 | 1.60 | +0.16 | +11.51% | 5 | 7 | 46.00% |
| GDXJ230602C00035500 | 2023-05-26 3:56PM EDT | 35.50 | 1.18 | 1.17 | 1.22 | +0.14 | +13.46% | 28 | 43 | 44.04% |
| GDXJ230602C00036000 | 2023-05-26 3:51PM EDT | 36.00 | 0.83 | 0.84 | 0.88 | +0.07 | +9.21% | 151 | 39 | 41.99% |
| GDXJ230602C00036500 | 2023-05-26 3:54PM EDT | 36.50 | 0.57 | 0.58 | 0.62 | +0.03 | +5.56% | 285 | 7 | 41.60% |
| GDXJ230602C00037000 | 2023-05-26 3:59PM EDT | 37.00 | 0.39 | 0.38 | 0.42 | +0.02 | +5.41% | 193 | 272 | 41.41% |
| GDXJ230602C00037500 | 2023-05-26 3:57PM EDT | 37.50 | 0.25 | 0.23 | 0.28 | +0.02 | +8.70% | 88 | 194 | 41.90% |
| GDXJ230602C00038000 | 2023-05-26 3:57PM EDT | 38.00 | 0.14 | 0.14 | 0.17 | -0.02 | -12.50% | 49 | 66 | 41.41% |
| GDXJ230602C00038500 | 2023-05-26 2:40PM EDT | 38.50 | 0.08 | 0.08 | 0.10 | -0.04 | -33.33% | 23 | 101 | 41.21% |
| GDXJ230602C00039000 | 2023-05-25 12:17PM EDT | 39.00 | 0.10 | 0.05 | 0.07 | 0.00 | - | 200 | 612 | 43.36% |
| GDXJ230602C00039500 | 2023-05-26 1:21PM EDT | 39.50 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 5 | 50 | 45.70% |
| GDXJ230602C00040000 | 2023-05-26 3:59PM EDT | 40.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 83 | 280 | 46.09% |
| GDXJ230602C00040500 | 2023-05-25 1:26PM EDT | 40.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 15 | 128 | 50.78% |
| GDXJ230602C00041000 | 2023-05-23 3:45PM EDT | 41.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 1 | 44 | 57.03% |
| GDXJ230602C00041500 | 2023-05-26 1:21PM EDT | 41.50 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 1 | 76 | 57.81% |
| GDXJ230602C00042000 | 2023-05-25 2:01PM EDT | 42.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 14 | 124 | 66.02% |
| GDXJ230602C00042500 | 2023-05-24 2:36PM EDT | 42.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 7 | 26 | 68.75% |
| GDXJ230602C00043000 | 2023-05-23 10:42AM EDT | 43.00 | 0.17 | 0.01 | 0.05 | 0.00 | - | 1 | 55 | 72.66% |
| GDXJ230602C00043500 | 2023-05-23 10:29AM EDT | 43.50 | 0.73 | 0.00 | 0.05 | 0.00 | - | 3 | 58 | 75.00% |
| GDXJ230602C00044000 | 2023-05-17 12:24PM EDT | 44.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 3 | 55 | 68.75% |
| GDXJ230602C00044500 | 2023-05-26 1:21PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 1 | 61 | 67.19% |
| GDXJ230602C00045000 | 2023-05-22 2:16PM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 111 | 71.88% |
| GDXJ230602C00045500 | 2023-05-17 10:16AM EDT | 45.50 | 0.39 | 0.00 | 0.05 | 0.00 | - | 60 | 67 | 89.84% |
| GDXJ230602C00046000 | 2023-05-25 9:30AM EDT | 46.00 | 0.47 | 0.00 | 0.05 | 0.00 | - | 5 | 16 | 93.75% |
| GDXJ230602C00046500 | 2023-05-23 10:29AM EDT | 46.50 | 0.63 | 0.00 | 0.05 | 0.00 | - | 3 | 969 | 96.88% |
| GDXJ230602C00047000 | 2023-05-25 9:30AM EDT | 47.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 100.78% |
| GDXJ230602C00047500 | 2023-05-19 11:50AM EDT | 47.50 | 0.15 | 0.00 | 0.04 | 0.00 | - | 4 | 69 | 101.56% |
| GDXJ230602C00050000 | 2023-05-16 11:50AM EDT | 50.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 2 | 6 | 164.45% |
| GDXJ230602C00055000 | 2023-05-10 9:38AM EDT | 55.00 | 0.22 | 0.00 | 0.01 | 0.00 | - | - | 1 | 125.00% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ230602P00031000 | 2023-05-26 3:25PM EDT | 31.00 | 0.01 | 0.00 | 0.06 | +0.01 | - | 14 | 0 | 71.09% |
| GDXJ230602P00032000 | 2023-05-25 3:22PM EDT | 32.00 | 0.05 | 0.00 | 1.54 | 0.00 | - | 4 | 5 | 145.70% |
| GDXJ230602P00033000 | 2023-05-26 10:30AM EDT | 33.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 1 | 33 | 50.39% |
| GDXJ230602P00034000 | 2023-05-26 3:42PM EDT | 34.00 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 21 | 110 | 47.27% |
| GDXJ230602P00034500 | 2023-05-25 11:36AM EDT | 34.50 | 0.26 | 0.14 | 0.16 | 0.00 | - | 1 | 1 | 44.73% |
| GDXJ230602P00035000 | 2023-05-26 3:50PM EDT | 35.00 | 0.23 | 0.22 | 0.24 | -0.12 | -34.29% | 29 | 107 | 42.97% |
| GDXJ230602P00035500 | 2023-05-26 3:18PM EDT | 35.50 | 0.36 | 0.32 | 0.37 | -0.20 | -35.71% | 2 | 35 | 42.09% |
| GDXJ230602P00036000 | 2023-05-26 3:59PM EDT | 36.00 | 0.54 | 0.49 | 0.54 | -0.23 | -29.87% | 72 | 158 | 40.82% |
| GDXJ230602P00036500 | 2023-05-26 3:48PM EDT | 36.50 | 0.76 | 0.73 | 0.78 | -0.05 | -6.17% | 25 | 132 | 40.33% |
| GDXJ230602P00037000 | 2023-05-26 3:42PM EDT | 37.00 | 1.06 | 1.03 | 1.09 | -0.32 | -23.19% | 9 | 88 | 40.82% |
| GDXJ230602P00037500 | 2023-05-26 4:00PM EDT | 37.50 | 1.40 | 1.34 | 1.42 | -0.33 | -19.08% | 7 | 68 | 38.97% |
| GDXJ230602P00038000 | 2023-05-26 3:39PM EDT | 38.00 | 1.85 | 1.72 | 1.85 | -0.34 | -15.53% | 12 | 164 | 41.41% |
| GDXJ230602P00038500 | 2023-05-26 12:15PM EDT | 38.50 | 2.25 | 2.15 | 2.30 | -0.49 | -17.88% | 7 | 25 | 43.56% |
| GDXJ230602P00039000 | 2023-05-26 1:32PM EDT | 39.00 | 2.81 | 2.61 | 2.82 | -0.36 | -11.36% | 4 | 174 | 52.34% |
| GDXJ230602P00039500 | 2023-05-26 2:34PM EDT | 39.50 | 3.23 | 3.15 | 3.25 | -0.43 | -11.75% | 15 | 22 | 49.22% |
| GDXJ230602P00040000 | 2023-05-26 10:28AM EDT | 40.00 | 3.42 | 3.65 | 3.80 | -0.53 | -13.42% | 20 | 194 | 62.31% |
| GDXJ230602P00040500 | 2023-05-23 12:34PM EDT | 40.50 | 2.61 | 4.10 | 4.35 | 0.00 | - | 1 | 278 | 54.69% |
| GDXJ230602P00041000 | 2023-05-26 3:40PM EDT | 41.00 | 4.76 | 4.55 | 4.75 | -0.36 | -7.03% | 1 | 20 | 65.23% |
| GDXJ230602P00041500 | 2023-05-26 3:48PM EDT | 41.50 | 5.22 | 5.05 | 5.25 | +3.17 | +154.63% | 2 | 3 | 70.31% |
| GDXJ230602P00042000 | 2023-05-23 10:25AM EDT | 42.00 | 4.06 | 5.55 | 5.75 | 0.00 | - | 2 | 148 | 75.00% |
| GDXJ230602P00042500 | 2023-05-10 10:52AM EDT | 42.50 | 2.25 | 6.05 | 6.25 | 0.00 | - | - | 0 | 79.69% |
| GDXJ230602P00043000 | 2023-05-17 9:58AM EDT | 43.00 | 4.56 | 6.55 | 6.75 | 0.00 | - | 4 | 0 | 84.38% |
| GDXJ230602P00043500 | 2023-05-16 1:06PM EDT | 43.50 | 4.50 | 7.10 | 7.25 | 0.00 | - | 6 | 0 | 89.06% |
| GDXJ230602P00045000 | 2023-05-08 9:44AM EDT | 45.00 | 3.65 | 8.55 | 8.75 | 0.00 | - | 3 | 8 | 102.34% |
| GDXJ230602P00047000 | 2023-05-24 10:18AM EDT | 47.00 | 9.73 | 10.60 | 10.95 | 0.00 | - | 5 | 0 | 125.00% |
