Deutsche Märkte geschlossen

VanEck Junior Gold Miners ETF (GDXJ)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
45,90-0,73 (-1,57%)
Börsenschluss: 04:00PM EDT
45,94 +0,04 (+0,09%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ241115C000250002024-06-10 11:36AM EDT25.0018.0720.3021.800.00-3358.59%
GDXJ241115C000290002024-04-04 10:03AM EDT29.0012.9012.5013.800.00-110.00%
GDXJ241115C000300002024-04-01 10:17AM EDT30.0010.6611.9512.850.00--220.00%
GDXJ241115C000320002024-06-25 1:27PM EDT32.0010.9513.7015.500.00-1354.22%
GDXJ241115C000330002024-04-25 2:13PM EDT33.0011.0012.7013.250.00--241.90%
GDXJ241115C000340002024-07-17 2:18PM EDT34.0014.6512.6513.000.00-1551.71%
GDXJ241115C000350002024-06-27 1:51PM EDT35.008.9010.6512.000.00-118651.20%
GDXJ241115C000360002024-07-12 2:45PM EDT36.0012.6610.8011.100.00-236149.15%
GDXJ241115C000370002024-07-17 10:47AM EDT37.0012.319.9511.100.00-144951.69%
GDXJ241115C000380002024-07-16 11:45AM EDT38.0012.257.959.400.00-454146.05%
GDXJ241115C000390002024-07-18 12:51PM EDT39.009.458.309.550.00-368356.59%
GDXJ241115C000400002024-07-18 3:21PM EDT40.007.907.557.800.00-374843.36%
GDXJ241115C000410002024-07-19 10:23AM EDT41.007.116.257.10-1.64-18.74%367442.80%
GDXJ241115C000420002024-07-17 12:05PM EDT42.007.976.206.400.00-1049441.87%
GDXJ241115C000430002024-07-19 10:20AM EDT43.005.705.505.75-0.70-10.94%228141.16%
GDXJ241115C000440002024-07-19 10:26AM EDT44.005.204.755.15-0.65-11.11%11,32440.60%
GDXJ241115C000450002024-07-19 1:17PM EDT45.004.654.454.60-0.11-2.31%1621640.19%
GDXJ241115C000460002024-07-16 3:49PM EDT46.006.122.974.100.00-5069039.89%
GDXJ241115C000470002024-07-18 2:47PM EDT47.003.903.503.650.00-1252639.72%
GDXJ241115C000480002024-07-19 12:09PM EDT48.003.353.053.20-0.10-2.90%3126039.21%
GDXJ241115C000490002024-07-17 2:46PM EDT49.003.702.543.100.00-1011041.74%
GDXJ241115C000500002024-07-19 9:36AM EDT50.002.352.412.51-0.60-20.34%242,78839.16%
GDXJ241115C000510002024-07-19 11:37AM EDT51.002.262.072.22-0.44-16.30%518739.21%
GDXJ241115C000520002024-07-12 3:30PM EDT52.002.501.881.960.00-1223439.26%
GDXJ241115C000530002024-07-19 10:07AM EDT53.001.791.651.93-0.03-1.65%1527541.55%
GDXJ241115C000540002024-07-19 2:03PM EDT54.001.541.451.53-0.14-8.33%452139.50%
GDXJ241115C000550002024-07-18 2:30PM EDT55.001.501.201.370.00-31,48639.87%
GDXJ241115C000600002024-07-18 2:04PM EDT60.000.780.680.760.00-1542941.04%
GDXJ241115C000650002024-07-16 2:33PM EDT65.000.740.370.480.00-5,4714,85643.36%
GDXJ241115C000700002024-07-18 11:27AM EDT70.000.250.190.580.00-1130852.15%
Putsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ241115P000200002024-06-28 3:54PM EDT20.000.040.000.750.00-1192.29%
GDXJ241115P000270002024-04-04 1:55PM EDT27.000.310.000.750.00-2062.79%
GDXJ241115P000280002024-04-30 2:46PM EDT28.000.320.060.750.00-115160.25%
GDXJ241115P000290002024-04-26 3:43PM EDT29.000.370.090.790.00-1057.86%
GDXJ241115P000300002024-04-04 1:19PM EDT30.000.620.420.480.00-202054.69%
GDXJ241115P000310002024-06-10 9:38AM EDT31.000.410.060.750.00--1059.03%
GDXJ241115P000320002024-05-06 12:26PM EDT32.000.620.310.370.00-207145.61%
GDXJ241115P000330002024-07-05 9:30AM EDT33.000.310.101.470.00-106852.54%
GDXJ241115P000340002024-06-10 9:40AM EDT34.000.770.190.380.00-53339.70%
GDXJ241115P000350002024-07-15 9:41AM EDT35.000.290.270.380.00-2511036.72%
GDXJ241115P000360002024-07-11 1:21PM EDT36.000.350.250.500.00-305436.48%
GDXJ241115P000370002024-07-17 11:20AM EDT37.000.400.360.560.00-2182834.62%
GDXJ241115P000380002024-07-16 3:48PM EDT38.000.450.300.720.00-22934.33%
GDXJ241115P000390002024-07-18 10:36AM EDT39.000.660.770.880.00-142533.57%
GDXJ241115P000400002024-07-17 3:16PM EDT40.000.780.971.110.00-208833.37%
GDXJ241115P000410002024-07-18 10:36AM EDT41.001.021.101.360.00-13332.94%
GDXJ241115P000420002024-07-19 9:49AM EDT42.001.471.371.63+0.25+20.49%948232.28%
GDXJ241115P000430002024-07-19 2:19PM EDT43.001.921.862.01+0.41+27.15%2240332.36%
GDXJ241115P000440002024-07-18 12:29PM EDT44.001.972.082.390.00-5732131.96%
GDXJ241115P000450002024-07-18 2:01PM EDT45.002.402.662.850.00-5919931.86%
GDXJ241115P000460002024-07-18 2:20PM EDT46.003.303.253.35+0.41+14.19%3358731.71%
GDXJ241115P000470002024-07-12 10:41AM EDT47.003.053.803.900.00-221331.57%
GDXJ241115P000480002024-07-16 1:19PM EDT48.003.204.354.500.00-6016131.47%
GDXJ241115P000490002024-07-16 2:30PM EDT49.003.655.005.150.00-43131.42%
GDXJ241115P000500002024-07-16 12:39PM EDT50.004.155.656.600.00-213339.09%
GDXJ241115P000510002024-07-18 12:10PM EDT51.005.806.408.000.00-25746.09%
GDXJ241115P000520002024-07-15 11:22AM EDT52.005.807.157.600.00-148834.30%
GDXJ241115P000530002024-07-18 12:08PM EDT53.007.307.908.650.00-810537.35%
GDXJ241115P000540002024-05-29 9:46AM EDT54.009.6510.9512.000.00--1259.16%