Deutsche Märkte geschlossen

VanEck Junior Gold Miners ETF (GDXJ)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
42,50+0,08 (+0,19%)
Börsenschluss: 03:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ240628C000340002024-06-07 9:47AM EDT34.009.848.408.850.00-22119.53%
GDXJ240628C000350002024-06-18 11:25AM EDT35.006.957.357.700.00-21279.69%
GDXJ240628C000355002024-06-17 10:40AM EDT35.505.807.007.400.00--19112.31%
GDXJ240628C000360002024-05-10 3:37PM EDT36.007.905.108.300.00--4105.47%
GDXJ240628C000375002024-06-10 3:46PM EDT37.505.174.955.800.00-15103.32%
GDXJ240628C000380002024-06-04 3:29PM EDT38.005.814.554.950.00-2283.98%
GDXJ240628C000385002024-06-04 10:22AM EDT38.505.154.004.600.00-2281.45%
GDXJ240628C000390002024-06-21 1:03PM EDT39.003.533.253.700.00-776965.04%
GDXJ240628C000395002024-06-21 10:20AM EDT39.503.042.873.250.00-3862.50%
GDXJ240628C000400002024-06-24 10:35AM EDT40.002.702.652.75+0.21+8.43%604251.17%
GDXJ240628C000405002024-06-21 10:02AM EDT40.502.242.172.440.00-3751.76%
GDXJ240628C000410002024-06-24 3:10PM EDT41.001.811.741.800.00-174243.46%
GDXJ240628C000415002024-06-24 2:26PM EDT41.501.351.331.38+0.10+8.00%24539.75%
GDXJ240628C000420002024-06-24 2:17PM EDT42.000.970.971.00-0.02-2.02%1420836.62%
GDXJ240628C000425002024-06-24 11:30AM EDT42.500.700.660.680.00-1212934.28%
GDXJ240628C000430002024-06-24 2:34PM EDT43.000.450.420.44-0.03-6.25%5844633.11%
GDXJ240628C000435002024-06-24 2:46PM EDT43.500.310.250.28-0.01-3.12%11726533.01%
GDXJ240628C000440002024-06-24 1:58PM EDT44.000.160.140.16-0.05-23.81%551,59032.42%
GDXJ240628C000445002024-06-24 2:39PM EDT44.500.100.080.10-0.05-33.33%5411133.40%
GDXJ240628C000450002024-06-24 2:05PM EDT45.000.070.050.07-0.03-30.00%5637535.55%
GDXJ240628C000455002024-06-24 2:12PM EDT45.500.040.030.05-0.03-42.86%646837.50%
GDXJ240628C000460002024-06-24 12:05PM EDT46.000.040.020.04-0.06-60.00%318540.23%
GDXJ240628C000465002024-06-24 11:48AM EDT46.500.040.010.05-0.02-33.33%97146.48%
GDXJ240628C000470002024-06-24 2:52PM EDT47.000.020.020.03-0.02-50.00%1919046.09%
GDXJ240628C000480002024-06-24 11:12AM EDT48.000.020.010.03-0.01-33.33%241,83050.78%
GDXJ240628C000490002024-06-24 1:14PM EDT49.000.010.000.03-0.08-88.89%602255.47%
GDXJ240628C000500002024-06-24 11:40AM EDT50.000.010.000.04-0.03-75.00%466864.84%
GDXJ240628C000520002024-06-24 9:38AM EDT52.000.010.000.010.00-11165.63%
GDXJ240628C000530002024-06-21 11:26AM EDT53.000.010.000.750.00-1111146.09%
GDXJ240628C000550002024-06-18 1:07PM EDT55.000.020.000.750.00-16163.09%
GDXJ240628C000600002024-06-20 10:40AM EDT60.000.010.000.020.00-1109112.50%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ240628P000320002024-06-20 10:40AM EDT32.000.010.000.750.00-2021187.89%
GDXJ240628P000330002024-06-24 9:34AM EDT33.000.010.000.620.00-64163.48%
GDXJ240628P000340002024-06-21 10:04AM EDT34.000.010.000.750.00-22156.45%
GDXJ240628P000350002024-06-24 9:32AM EDT35.000.020.000.03-0.08-80.00%95275.00%
GDXJ240628P000355002024-06-24 11:37AM EDT35.500.010.000.74-0.02-66.67%20100133.01%
GDXJ240628P000360002024-06-13 10:26AM EDT36.000.060.010.030.00-5667.19%
GDXJ240628P000370002024-06-24 10:07AM EDT37.000.020.010.03-0.07-77.78%6065257.81%
GDXJ240628P000375002024-06-24 10:11AM EDT37.500.020.010.25-0.25-92.59%1176.17%
GDXJ240628P000380002024-06-24 11:48AM EDT38.000.040.010.03-0.01-20.00%35151.56%
GDXJ240628P000385002024-06-24 10:34AM EDT38.500.020.010.75-0.03-60.00%210388.48%
GDXJ240628P000390002024-06-24 12:05PM EDT39.000.050.020.160.00-140952.34%
GDXJ240628P000395002024-06-24 12:18PM EDT39.500.030.030.06-0.05-62.50%3441.80%
GDXJ240628P000400002024-06-24 2:10PM EDT40.000.070.040.06-0.05-41.67%325136.33%
GDXJ240628P000405002024-06-24 12:28PM EDT40.500.090.070.09-0.06-40.00%23333.99%
GDXJ240628P000410002024-06-24 2:09PM EDT41.000.130.120.14-0.12-48.00%3111731.93%
GDXJ240628P000415002024-06-24 12:43PM EDT41.500.220.200.23-0.14-38.89%3313630.76%
GDXJ240628P000420002024-06-24 2:11PM EDT42.000.330.330.36-0.19-36.54%186629.20%
GDXJ240628P000425002024-06-24 2:39PM EDT42.500.500.520.55-0.25-33.33%99727.74%
GDXJ240628P000430002024-06-24 12:22PM EDT43.000.890.790.81-0.14-13.59%3118626.17%
GDXJ240628P000435002024-06-21 2:01PM EDT43.501.461.111.160.00-31925.49%
GDXJ240628P000440002024-06-24 9:55AM EDT44.001.321.511.56+0.05+3.94%211423.63%
GDXJ240628P000445002024-06-21 1:38PM EDT44.502.321.832.010.00-21120.31%
GDXJ240628P000450002024-06-24 11:47AM EDT45.002.602.362.61+0.58+28.71%76440.04%
GDXJ240628P000455002024-06-18 1:12PM EDT45.503.572.732.980.00-11330.00%
GDXJ240628P000460002024-06-14 10:02AM EDT46.004.653.353.600.00-22649.41%
GDXJ240628P000465002024-06-03 1:44PM EDT46.502.493.804.050.00-10810846.48%
GDXJ240628P000470002024-06-14 9:36AM EDT47.005.464.354.750.00-36850.78%