Deutsche Märkte geschlossen

VanEck Junior Gold Miners ETF (GDXJ)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
41,85+0,46 (+1,11%)
Börsenschluss: 04:00PM EDT
41,90 +0,05 (+0,12%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ240621C000200002024-05-09 9:37AM EDT20.0022.8220.0024.150.00-578313.28%
GDXJ240621C000250002024-06-10 11:36AM EDT25.0017.3616.7517.700.00-367257.03%
GDXJ240621C000270002024-05-17 1:37PM EDT27.0019.1214.7515.450.00-535204.69%
GDXJ240621C000280002024-05-03 10:12AM EDT28.0013.0016.7018.950.00-5298498.44%
GDXJ240621C000290002024-06-07 11:57AM EDT29.0013.3512.7014.550.00-501,110239.26%
GDXJ240621C000300002024-06-06 2:56PM EDT30.0015.5510.8013.550.00-2428174.02%
GDXJ240621C000310002024-06-13 3:30PM EDT31.0010.359.8011.05-0.20-1.90%5588142.97%
GDXJ240621C000320002024-06-14 1:27PM EDT32.009.809.8010.65+0.20+2.08%2581152.73%
GDXJ240621C000330002024-06-14 1:27PM EDT33.008.808.809.55+0.05+0.57%4700133.79%
GDXJ240621C000340002024-06-10 9:30AM EDT34.007.406.808.950.00-188471.88%
GDXJ240621C000350002024-06-13 11:45AM EDT35.006.556.807.100.00-21,44880.86%
GDXJ240621C000360002024-06-13 1:33PM EDT36.005.705.807.30-0.15-2.56%32,669124.22%
GDXJ240621C000370002024-06-14 11:17AM EDT37.004.474.655.20-0.53-10.60%151,53056.25%
GDXJ240621C000380002024-06-13 2:49PM EDT38.003.683.005.000.00-281,35555.08%
GDXJ240621C000390002024-06-14 1:27PM EDT39.002.752.903.40+0.28+11.34%41,00555.37%
GDXJ240621C000400002024-06-14 3:35PM EDT40.001.992.012.07+0.19+10.56%233,43637.11%
GDXJ240621C000405002024-06-14 12:06PM EDT40.501.521.591.66-0.25-14.12%61435.74%
GDXJ240621C000410002024-06-14 3:24PM EDT41.001.201.221.26+0.04+3.45%101,21133.20%
GDXJ240621C000415002024-06-14 1:00PM EDT41.500.810.890.93+0.03+3.85%124432.23%
GDXJ240621C000420002024-06-14 3:58PM EDT42.000.620.620.660.00-3962,51131.64%
GDXJ240621C000425002024-06-14 3:31PM EDT42.500.440.410.450.00-2820731.35%
GDXJ240621C000430002024-06-14 3:47PM EDT43.000.250.260.30-0.04-13.79%31688431.45%
GDXJ240621C000435002024-06-14 1:37PM EDT43.500.170.160.20-0.05-22.73%6134432.03%
GDXJ240621C000440002024-06-14 3:36PM EDT44.000.120.100.13-0.03-20.00%421,79732.62%
GDXJ240621C000445002024-06-14 1:00PM EDT44.500.100.070.09-0.01-9.09%18233.79%
GDXJ240621C000450002024-06-14 3:23PM EDT45.000.060.050.06-0.01-14.29%131,48734.77%
GDXJ240621C000455002024-06-14 2:21PM EDT45.500.040.031.51-0.18-81.82%517287.60%
GDXJ240621C000460002024-06-14 3:52PM EDT46.000.080.030.25+0.05+166.67%42,03451.95%
GDXJ240621C000465002024-06-10 2:48PM EDT46.500.110.000.220.00--353.13%
GDXJ240621C000470002024-06-14 3:36PM EDT47.000.030.000.04-0.01-25.00%5691346.48%
GDXJ240621C000480002024-06-13 2:44PM EDT48.000.030.020.100.00-21,82657.03%
GDXJ240621C000490002024-06-14 10:17AM EDT49.000.040.010.200.00-11,35471.48%
GDXJ240621C000500002024-06-14 10:40AM EDT50.000.010.000.04-0.01-50.00%1510,55959.38%
GDXJ240621C000510002024-06-07 2:36PM EDT51.000.030.000.780.00-313994116.02%
GDXJ240621C000520002024-06-11 12:27PM EDT52.000.010.000.230.00-287893.36%
GDXJ240621C000530002024-06-14 1:10PM EDT53.000.050.000.10-0.10-66.67%21,18685.94%
GDXJ240621C000540002024-06-07 2:46PM EDT54.000.070.000.200.00-100437103.13%
GDXJ240621C000550002024-06-14 2:55PM EDT55.000.010.000.14-0.02-66.67%171,148102.34%
GDXJ240621C000600002024-06-14 1:36PM EDT60.000.010.000.230.00-40784139.06%
GDXJ240621C000650002024-06-06 3:42PM EDT65.000.010.000.01-0.01-50.00%422112.50%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ240621P000200002024-05-06 1:28PM EDT20.000.100.001.260.00-556394.92%
GDXJ240621P000250002024-03-14 2:02PM EDT25.000.170.001.300.00-22102295.70%
GDXJ240621P000260002024-06-03 10:25AM EDT26.000.040.000.750.00-251240.63%
GDXJ240621P000270002024-06-14 11:49AM EDT27.000.010.010.040.00-11,952139.06%
GDXJ240621P000280002024-06-03 10:26AM EDT28.000.050.000.750.00-3289209.77%
GDXJ240621P000290002024-06-11 12:21PM EDT29.000.020.000.750.00-54122194.92%
GDXJ240621P000300002024-06-06 9:48AM EDT30.000.040.000.440.00-33,319158.59%
GDXJ240621P000310002024-05-10 12:15PM EDT31.000.050.000.750.00-1170166.41%
GDXJ240621P000320002024-06-07 11:46AM EDT32.000.360.000.660.00-11,486147.66%
GDXJ240621P000330002024-06-13 3:50PM EDT33.000.030.000.750.00-51825139.26%
GDXJ240621P000340002024-06-14 2:27PM EDT34.000.030.000.070.00-406,32375.78%
GDXJ240621P000350002024-06-14 9:59AM EDT35.000.040.000.20+0.01+33.33%170380.86%
GDXJ240621P000360002024-06-14 9:41AM EDT36.000.030.000.10-0.05-62.50%169261.33%
GDXJ240621P000370002024-06-14 2:46PM EDT37.000.040.020.07-0.02-33.33%374150.78%
GDXJ240621P000380002024-06-14 3:34PM EDT38.000.060.030.24-0.01-14.29%881,47253.71%
GDXJ240621P000385002024-06-13 11:21AM EDT38.500.080.040.070.00-25025040.82%
GDXJ240621P000390002024-06-14 2:29PM EDT39.000.080.070.09-0.01-11.11%61,60538.09%
GDXJ240621P000395002024-06-14 1:35PM EDT39.500.110.100.13-0.01-8.33%4536.52%
GDXJ240621P000400002024-06-14 9:53AM EDT40.000.230.150.20-0.03-11.54%331,25835.84%
GDXJ240621P000405002024-06-14 3:44PM EDT40.500.240.220.26-0.16-40.00%171,21632.91%
GDXJ240621P000410002024-06-14 3:40PM EDT41.000.380.340.38-0.19-33.33%3041,71731.74%
GDXJ240621P000415002024-06-14 1:35PM EDT41.500.620.510.55+0.02+3.33%249330.86%
GDXJ240621P000420002024-06-14 3:04PM EDT42.000.780.740.77-0.28-26.42%92,28929.88%
GDXJ240621P000425002024-06-14 3:01PM EDT42.501.121.031.07-0.28-20.00%2837629.93%
GDXJ240621P000430002024-06-14 3:16PM EDT43.001.521.381.44-0.17-10.06%121,17330.96%
GDXJ240621P000435002024-06-14 2:23PM EDT43.502.011.771.85-0.18-8.22%323532.03%
GDXJ240621P000440002024-06-13 3:52PM EDT44.002.652.012.300.00-131,79734.08%
GDXJ240621P000445002024-06-12 2:35PM EDT44.502.112.482.760.00-34735.74%
GDXJ240621P000450002024-06-14 3:39PM EDT45.003.253.053.25-0.36-9.97%194739.26%
GDXJ240621P000455002024-06-14 12:06PM EDT45.503.882.563.75+0.83+27.21%326943.56%
GDXJ240621P000460002024-06-12 2:47PM EDT46.004.753.304.25+0.46+10.72%117547.85%
GDXJ240621P000470002024-06-07 12:02PM EDT47.004.895.106.400.00-55094.73%
GDXJ240621P000480002024-06-13 3:11PM EDT48.006.505.256.25+0.10+1.56%32663.28%
GDXJ240621P000490002024-06-07 3:57PM EDT49.006.966.157.250.00-32670.70%
GDXJ240621P000500002024-06-10 11:40AM EDT50.007.726.958.700.00-10119.92%
GDXJ240621P000510002024-06-05 11:18AM EDT51.007.287.5010.650.00-350185.64%
GDXJ240621P000550002024-06-10 1:30PM EDT55.0012.7011.4015.300.00-10124.61%
GDXJ240621P000600002023-08-21 1:37PM EDT60.0026.9224.3025.250.00-14507.81%