Deutsche Märkte öffnen in 7 Stunden 12 Minuten
Nikkei 225
36.833,27 +1.213,50 (+3,41%) Dow Jones 30
41.096,77 +235,06 (+0,58%) Bitcoin EUR
52.476,56 +637,25 (+1,23%) XRP EUR
0,51 +0,02 (+4,93%) Nasdaq Compositive
17.569,68 +174,14 (+1,00%) S&P 500
5.595,76 +41,63 (+0,75%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240913C00035000 | 2024-09-09 3:34PM EDT | 35.00 | 8.08 | 10.75 | 14.70 | 0.00 | - | 5 | 5 | 244.53% |
| GDXJ240913C00038000 | 2024-09-10 12:59PM EDT | 38.00 | 4.58 | 7.75 | 11.70 | 0.00 | - | 5 | 6 | 189.06% |
| GDXJ240913C00040000 | 2024-09-10 1:34PM EDT | 40.00 | 3.33 | 5.75 | 9.80 | 0.00 | - | 3 | 108 | 164.84% |
| GDXJ240913C00040500 | 2024-08-06 10:07AM EDT | 40.50 | 3.25 | 3.00 | 4.35 | 0.00 | - | - | 0 | 0.00% |
| GDXJ240913C00041000 | 2024-09-06 1:11PM EDT | 41.00 | 2.10 | 4.75 | 8.80 | 0.00 | - | 1 | 8 | 146.48% |
| GDXJ240913C00041500 | 2024-09-10 3:27PM EDT | 41.50 | 2.40 | 4.25 | 8.30 | 0.00 | - | 2 | 29 | 137.11% |
| GDXJ240913C00042000 | 2024-09-11 3:52PM EDT | 42.00 | 2.48 | 3.75 | 7.70 | 0.00 | - | 415 | 122 | 118.36% |
| GDXJ240913C00042500 | 2024-09-11 3:42PM EDT | 42.50 | 1.97 | 3.25 | 7.30 | 0.00 | - | 4 | 6 | 118.75% |
| GDXJ240913C00043000 | 2024-09-12 3:50PM EDT | 43.00 | 4.51 | 2.85 | 6.75 | +2.90 | +180.12% | 2 | 101 | 113.48% |
| GDXJ240913C00043500 | 2024-09-12 3:50PM EDT | 43.50 | 4.42 | 2.15 | 6.00 | +3.26 | +281.03% | 14 | 91 | 267.58% |
| GDXJ240913C00044000 | 2024-09-12 11:52AM EDT | 44.00 | 3.10 | 2.90 | 5.45 | +2.33 | +302.60% | 38 | 652 | 137.11% |
| GDXJ240913C00044500 | 2024-09-12 12:37PM EDT | 44.50 | 2.65 | 1.57 | 4.25 | +2.14 | +419.61% | 923 | 1,028 | 176.37% |
| GDXJ240913C00045000 | 2024-09-12 3:06PM EDT | 45.00 | 2.78 | 2.40 | 3.60 | +2.40 | +631.58% | 67 | 295 | 96.68% |
| GDXJ240913C00045500 | 2024-09-12 2:02PM EDT | 45.50 | 2.28 | 2.01 | 2.46 | +2.14 | +1,528.57% | 124 | 205 | 57.03% |
| GDXJ240913C00046000 | 2024-09-12 3:56PM EDT | 46.00 | 1.74 | 1.52 | 1.83 | +1.63 | +1,481.82% | 864 | 986 | 57.42% |
| GDXJ240913C00046500 | 2024-09-12 3:00PM EDT | 46.50 | 1.27 | 1.15 | 1.36 | +1.22 | +2,440.00% | 102 | 318 | 49.02% |
| GDXJ240913C00047000 | 2024-09-12 3:58PM EDT | 47.00 | 0.82 | 0.71 | 0.93 | +0.79 | +2,633.34% | 2,064 | 173 | 42.19% |
| GDXJ240913C00047500 | 2024-09-12 3:59PM EDT | 47.50 | 0.49 | 0.47 | 0.70 | +0.44 | +880.00% | 262 | 181 | 46.58% |
| GDXJ240913C00048000 | 2024-09-12 3:59PM EDT | 48.00 | 0.25 | 0.26 | 0.30 | +0.10 | +66.67% | 91 | 111 | 33.79% |
| GDXJ240913C00048500 | 2024-09-12 3:59PM EDT | 48.50 | 0.14 | 0.13 | 0.16 | 0.00 | - | 19 | 24 | 34.18% |
| GDXJ240913C00049000 | 2024-09-12 3:42PM EDT | 49.00 | 0.10 | 0.06 | 0.09 | +0.03 | +42.86% | 1,052 | 151 | 36.13% |
| GDXJ240913C00049500 | 2024-09-12 2:11PM EDT | 49.50 | 0.06 | 0.03 | 0.06 | +0.05 | +500.00% | 12 | 42 | 39.84% |
| GDXJ240913C00050000 | 2024-09-12 2:02PM EDT | 50.00 | 0.05 | 0.02 | 0.05 | +0.04 | +400.00% | 11 | 135 | 44.92% |
| GDXJ240913C00050500 | 2024-09-12 9:35AM EDT | 50.50 | 0.01 | 0.01 | 0.75 | -0.01 | -50.00% | 4 | 61 | 94.73% |
| GDXJ240913C00051000 | 2024-09-12 2:52PM EDT | 51.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 75 | 35 | 53.13% |
| GDXJ240913C00052000 | 2024-09-09 9:31AM EDT | 52.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 99 | 57.81% |
| GDXJ240913C00053000 | 2024-09-05 9:44AM EDT | 53.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 136.72% |
| GDXJ240913C00055000 | 2024-09-04 3:59PM EDT | 55.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 75 | 82 | 182.42% |
| GDXJ240913C00056000 | 2024-09-04 11:57AM EDT | 56.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 163 | 180.86% |
| GDXJ240913C00057000 | 2024-09-04 10:38AM EDT | 57.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 118 | 194.34% |
| GDXJ240913C00058000 | 2024-09-03 12:44PM EDT | 58.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | - | 300 | 224.61% |
| GDXJ240913C00059000 | 2024-09-03 12:36PM EDT | 59.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 40 | 219.92% |
| GDXJ240913C00060000 | 2024-08-14 10:10AM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 140.63% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240913P00038000 | 2024-08-05 12:41PM EDT | 38.00 | 0.31 | 0.03 | 0.18 | 0.00 | - | - | 20 | 179.69% |
| GDXJ240913P00039000 | 2024-09-06 1:42PM EDT | 39.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 73 | 126.56% |
| GDXJ240913P00040000 | 2024-09-12 12:17PM EDT | 40.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 10 | 17 | 173.83% |
| GDXJ240913P00040500 | 2024-09-11 2:57PM EDT | 40.50 | 0.02 | 0.00 | 1.00 | 0.00 | - | 5 | 59 | 206.25% |
| GDXJ240913P00041000 | 2024-09-11 1:29PM EDT | 41.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 128 | 113.28% |
| GDXJ240913P00041500 | 2024-09-12 10:14AM EDT | 41.50 | 0.06 | 0.00 | 0.20 | +0.03 | +100.00% | 1 | 179 | 118.75% |
| GDXJ240913P00042000 | 2024-09-11 1:29PM EDT | 42.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 62 | 87.50% |
| GDXJ240913P00042500 | 2024-09-11 2:57PM EDT | 42.50 | 0.08 | 0.00 | 0.06 | 0.00 | - | 6 | 28 | 80.47% |
| GDXJ240913P00043000 | 2024-09-12 11:22AM EDT | 43.00 | 0.02 | 0.00 | 0.13 | -0.28 | -93.33% | 2 | 95 | 85.16% |
| GDXJ240913P00043500 | 2024-09-11 3:13PM EDT | 43.50 | 0.18 | 0.00 | 0.06 | 0.00 | - | 122 | 190 | 66.41% |
| GDXJ240913P00044000 | 2024-09-12 1:58PM EDT | 44.00 | 0.02 | 0.00 | 0.03 | -0.28 | -93.33% | 309 | 250 | 53.13% |
| GDXJ240913P00044500 | 2024-09-12 11:23AM EDT | 44.50 | 0.02 | 0.00 | 0.04 | -0.41 | -95.35% | 5 | 80 | 55.47% |
| GDXJ240913P00045000 | 2024-09-12 1:58PM EDT | 45.00 | 0.03 | 0.01 | 0.04 | -2.10 | -98.59% | 23 | 133 | 47.66% |
| GDXJ240913P00045500 | 2024-09-12 10:53AM EDT | 45.50 | 0.06 | 0.01 | 0.05 | -1.16 | -95.08% | 8 | 44 | 42.58% |
| GDXJ240913P00046000 | 2024-09-12 1:55PM EDT | 46.00 | 0.05 | 0.04 | 0.06 | -2.03 | -97.60% | 12 | 83 | 35.94% |
| GDXJ240913P00046500 | 2024-09-12 3:45PM EDT | 46.50 | 0.07 | 0.08 | 0.11 | -3.41 | -97.99% | 12 | 6 | 33.59% |
| GDXJ240913P00047000 | 2024-09-12 3:21PM EDT | 47.00 | 0.13 | 0.17 | 0.21 | -3.31 | -96.22% | 305 | 15 | 31.84% |
| GDXJ240913P00048000 | 2024-09-12 3:58PM EDT | 48.00 | 0.67 | 0.55 | 0.68 | -4.33 | -86.60% | 43 | 19 | 31.54% |
| GDXJ240913P00049000 | 2024-09-12 10:34AM EDT | 49.00 | 2.20 | 1.30 | 1.50 | -3.70 | -62.71% | 900 | 10 | 36.13% |
| GDXJ240913P00049500 | 2024-08-30 3:50PM EDT | 49.50 | 3.90 | 1.42 | 2.05 | 0.00 | - | 1 | 0 | 50.98% |
