Deutsche Märkte geschlossen

VanEck Junior Gold Miners ETF (GDXJ)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
46,03-0,60 (-1,29%)
Ab 02:49PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ240920C000200002024-03-15 12:54PM EDT20.0017.0022.3523.450.00-40810.00%
GDXJ240920C000250002024-07-18 11:05AM EDT25.0022.7521.1521.500.00-13191.02%
GDXJ240920C000300002024-06-04 9:59AM EDT30.0013.6012.6516.250.00-1063.28%
GDXJ240920C000310002024-05-17 10:30AM EDT31.0015.4911.3511.600.00-12000.00%
GDXJ240920C000320002024-07-02 3:03PM EDT32.0010.3714.1014.600.00-16560.16%
GDXJ240920C000330002024-05-13 11:50AM EDT33.0010.699.5012.000.00-172270.00%
GDXJ240920C000340002024-05-31 11:53AM EDT34.0011.598.3510.400.00-1910.00%
GDXJ240920C000350002024-07-19 10:42AM EDT35.0011.7010.9511.55-0.60-4.88%711,00154.74%
GDXJ240920C000360002024-07-15 1:00PM EDT36.0012.3010.4010.650.00-574053.32%
GDXJ240920C000370002024-07-12 9:49AM EDT37.0011.059.409.650.00-567648.98%
GDXJ240920C000380002024-07-18 12:08PM EDT38.009.557.708.750.00-286047.02%
GDXJ240920C000390002024-07-17 9:52AM EDT39.0010.657.407.850.00-650444.78%
GDXJ240920C000400002024-07-19 2:10PM EDT40.007.036.856.95-0.32-4.35%31,12542.24%
GDXJ240920C000410002024-07-15 12:53PM EDT41.007.715.906.150.00-11,48341.16%
GDXJ240920C000420002024-07-17 10:03AM EDT42.007.705.205.350.00-311,72139.50%
GDXJ240920C000430002024-07-19 11:45AM EDT43.004.754.504.65-1.12-19.08%1767338.84%
GDXJ240920C000440002024-07-19 2:29PM EDT44.003.943.804.00-0.24-5.74%244138.23%
GDXJ240920C000450002024-07-19 12:09PM EDT45.003.553.303.45-0.09-2.47%442,61338.26%
GDXJ240920C000460002024-07-19 11:03AM EDT46.002.992.632.87-0.11-3.55%721,79537.18%
GDXJ240920C000470002024-07-18 3:30PM EDT47.002.322.342.39-0.09-3.73%1176936.69%
GDXJ240920C000480002024-07-19 10:52AM EDT48.001.991.931.99-0.41-17.08%2490536.55%
GDXJ240920C000490002024-07-19 1:18PM EDT49.001.741.591.65-0.26-13.00%3035636.52%
GDXJ240920C000500002024-07-19 1:52PM EDT50.001.401.321.36-0.13-8.50%1,1347,04136.55%
GDXJ240920C000510002024-07-19 12:51PM EDT51.001.171.091.12-0.09-7.14%337836.67%
GDXJ240920C000520002024-07-19 11:09AM EDT52.001.000.890.93-0.05-4.76%3625136.99%
GDXJ240920C000530002024-07-19 10:03AM EDT53.000.800.740.78-0.75-48.39%1950037.50%
GDXJ240920C000540002024-07-19 1:09PM EDT54.000.640.610.64-0.05-7.25%4212937.70%
GDXJ240920C000550002024-07-19 9:35AM EDT55.000.480.500.53-0.09-15.79%111,11338.04%
GDXJ240920C000580002024-07-18 12:33PM EDT58.000.410.290.320.00-30030039.65%
GDXJ240920C000600002024-07-18 2:02PM EDT60.000.270.210.230.00-181,21940.67%
GDXJ240920C000650002024-07-16 11:17AM EDT65.000.210.020.750.00-140855.57%
GDXJ240920C000700002024-05-23 9:30AM EDT70.000.200.010.750.00--1063.92%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ240920P000200002023-12-01 4:43PM EDT20.000.160.000.750.00-114125.59%
GDXJ240920P000250002024-06-28 3:09PM EDT25.000.020.000.250.00-110977.34%
GDXJ240920P000300002024-07-10 2:05PM EDT30.000.220.010.750.00-69471.58%
GDXJ240920P000310002024-07-16 2:30PM EDT31.000.060.010.750.00-2544367.09%
GDXJ240920P000320002024-07-10 2:16PM EDT32.000.080.020.750.00-276062.89%
GDXJ240920P000330002024-07-10 9:35AM EDT33.000.100.010.750.00-1033958.45%
GDXJ240920P000340002024-07-10 2:36PM EDT34.000.230.030.750.00-219154.69%
GDXJ240920P000350002024-07-16 11:40AM EDT35.000.120.040.190.00-123042.48%
GDXJ240920P000360002024-07-10 2:16PM EDT36.000.180.060.750.00-22,42656.74%
GDXJ240920P000370002024-07-18 12:37PM EDT37.000.160.170.210.00-221936.23%
GDXJ240920P000380002024-07-12 10:49AM EDT38.000.190.220.360.00-41,89337.74%
GDXJ240920P000390002024-07-17 10:49AM EDT39.000.250.310.350.00-122433.64%
GDXJ240920P000400002024-07-19 9:46AM EDT40.000.480.430.48+0.07+17.07%158433.06%
GDXJ240920P000410002024-07-19 1:09PM EDT41.000.600.600.65+0.10+20.00%225432.52%
GDXJ240920P000420002024-07-19 1:28PM EDT42.000.820.810.87+0.13+18.84%1176132.11%
GDXJ240920P000430002024-07-18 3:10PM EDT43.001.000.951.210.00-385832.72%
GDXJ240920P000440002024-07-19 12:28PM EDT44.001.401.451.52+0.17+13.82%431231.93%
GDXJ240920P000450002024-07-19 2:15PM EDT45.001.881.861.99+0.23+13.94%3867932.52%
GDXJ240920P000460002024-07-19 11:57AM EDT46.002.202.332.40+0.05+2.33%3327331.45%
GDXJ240920P000470002024-07-17 12:53PM EDT47.002.152.872.980.00-317531.74%
GDXJ240920P000480002024-07-19 9:35AM EDT48.003.403.453.55+0.75+28.30%3040031.10%
GDXJ240920P000490002024-07-19 11:22AM EDT49.003.944.154.25+0.11+2.87%155131.40%
GDXJ240920P000500002024-07-18 2:32PM EDT50.004.414.854.950.00-71,05630.91%
GDXJ240920P000510002024-07-16 3:46PM EDT51.003.805.605.800.00-20091532.03%
GDXJ240920P000520002024-07-17 2:54PM EDT52.005.276.406.550.00-26025630.76%
GDXJ240920P000530002024-07-16 2:36PM EDT53.005.257.308.550.00-16826850.61%
GDXJ240920P000540002024-05-28 11:47AM EDT54.008.5510.2013.350.00-392385.50%
GDXJ240920P000550002024-05-17 12:09PM EDT55.009.6011.3515.300.00-1096.41%
GDXJ240920P000600002024-01-17 10:31AM EDT60.0026.420.000.000.00-100.00%