Deutsche Märkte schließen in 1 Stunde 2 Minute

VanEck Junior Gold Miners ETF (GDXJ)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
48,29-0,80 (-1,63%)
Ab 10:28AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ240726C000350002024-07-10 1:45PM EDT35.0010.2412.7013.650.00-710140.43%
GDXJ240726C000360002024-07-12 12:48PM EDT36.0011.3411.2513.550.00--2100.78%
GDXJ240726C000405002024-06-17 12:52PM EDT40.502.357.408.350.00--1262.70%
GDXJ240726C000410002024-07-11 3:01PM EDT41.006.656.958.000.00-44870.12%
GDXJ240726C000415002024-07-03 10:20AM EDT41.502.906.807.750.00-113287.01%
GDXJ240726C000420002024-07-16 2:40PM EDT42.007.065.206.450.00-35359.77%
GDXJ240726C000425002024-07-11 2:07PM EDT42.505.445.805.950.00-39455.86%
GDXJ240726C000430002024-07-16 2:40PM EDT43.006.385.055.750.00-21271.19%
GDXJ240726C000435002024-07-11 3:57PM EDT43.504.474.355.350.00-318571.39%
GDXJ240726C000440002024-07-15 11:28AM EDT44.004.162.664.500.00-145947.46%
GDXJ240726C000445002024-07-16 1:40PM EDT44.504.503.854.850.00-11661.33%
GDXJ240726C000450002024-07-12 12:54PM EDT45.003.103.053.600.00-518044.53%
GDXJ240726C000455002024-07-17 10:11AM EDT45.503.052.793.40-0.63-17.12%313353.03%
GDXJ240726C000460002024-07-16 10:42AM EDT46.002.742.382.700.00-17539.55%
GDXJ240726C000465002024-07-16 1:40PM EDT46.502.742.012.260.00-110936.72%
GDXJ240726C000470002024-07-16 3:59PM EDT47.002.531.862.000.00-1017139.75%
GDXJ240726C000475002024-07-17 9:31AM EDT47.501.941.331.55-0.24-11.01%15235.11%
GDXJ240726C000480002024-07-16 3:38PM EDT48.001.711.241.34-0.01-0.58%17137.40%
GDXJ240726C000485002024-07-17 10:01AM EDT48.501.310.981.00-0.09-6.43%723934.47%
GDXJ240726C000490002024-07-17 9:31AM EDT49.001.180.840.86-0.01-0.84%69936.77%
GDXJ240726C000495002024-07-17 9:54AM EDT49.500.910.620.68+0.01+1.11%21336.82%
GDXJ240726C000500002024-07-16 3:59PM EDT50.000.690.370.58-0.10-12.66%315938.67%
GDXJ240726C000510002024-07-16 3:20PM EDT51.000.430.250.330.00-348637.89%
GDXJ240726C000520002024-07-16 2:15PM EDT52.000.280.180.210.00-546839.45%
GDXJ240726C000530002024-07-16 3:50PM EDT53.000.180.100.140.00-185341.41%
GDXJ240726C000540002024-07-16 3:44PM EDT54.000.120.000.000.00---12.50%
GDXJ240726C000550002024-07-08 11:57AM EDT55.000.010.060.200.00--152.34%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ240726P000350002024-06-13 1:04PM EDT35.000.150.000.550.00-11131.64%
GDXJ240726P000360002024-06-28 2:58PM EDT36.000.120.000.750.00-11132.03%
GDXJ240726P000370002024-07-05 11:20AM EDT37.000.050.000.750.00-15122.27%
GDXJ240726P000380002024-07-09 1:32PM EDT38.000.050.010.000.00-1654.69%
GDXJ240726P000390002024-07-08 1:18PM EDT39.000.080.010.330.00-15032984.77%
GDXJ240726P000395002024-07-15 12:11PM EDT39.500.030.010.670.00-11010296.00%
GDXJ240726P000400002024-07-15 12:11PM EDT40.000.030.010.760.00-13011494.73%
GDXJ240726P000405002024-07-11 1:54PM EDT40.500.040.010.750.00-1389.75%
GDXJ240726P000410002024-07-15 12:15PM EDT41.000.040.010.750.00-13623585.16%
GDXJ240726P000415002024-07-12 12:16PM EDT41.500.020.010.750.00-11480.47%
GDXJ240726P000420002024-07-15 3:47PM EDT42.000.120.010.750.00-67375.98%
GDXJ240726P000425002024-07-11 3:52PM EDT42.500.080.010.550.00-182764.94%
GDXJ240726P000430002024-07-17 9:53AM EDT43.000.060.030.06-0.04-40.00%415741.80%
GDXJ240726P000440002024-07-15 10:55AM EDT44.000.120.060.100.00-3613739.06%
GDXJ240726P000445002024-07-17 10:13AM EDT44.500.120.100.13+0.02+25.00%27837.79%
GDXJ240726P000450002024-07-16 12:56PM EDT45.000.130.130.160.00-1523235.94%
GDXJ240726P000455002024-07-15 1:36PM EDT45.500.340.190.210.00-242434.77%
GDXJ240726P000460002024-07-16 2:20PM EDT46.000.240.280.31+0.02+9.09%1023535.16%
GDXJ240726P000465002024-07-16 10:30AM EDT46.500.360.370.390.00-7212533.59%
GDXJ240726P000470002024-07-16 12:26PM EDT47.000.400.510.55+0.02+5.26%310434.18%
GDXJ240726P000475002024-07-16 3:41PM EDT47.500.490.670.780.00-417935.79%
GDXJ240726P000480002024-07-17 9:30AM EDT48.000.640.880.98-0.14-17.95%7515635.21%
GDXJ240726P000485002024-07-16 3:41PM EDT48.500.851.171.200.00-536434.18%
GDXJ240726P000490002024-07-17 9:30AM EDT49.001.181.461.50+0.04+3.51%25116634.52%
GDXJ240726P000495002024-07-16 1:56PM EDT49.501.421.791.840.00-2435.16%
GDXJ240726P000560002024-07-16 10:35AM EDT56.007.450.000.000.00---0.00%