Deutsche Märkte schließen in 22 Minuten
DAX
18.747,22 +114,11 (+0,61%) Euro Stoxx 50
4.867,14 +39,51 (+0,82%) Dow Jones 30
41.777,08 +155,00 (+0,37%) Gold
2.602,50 -6,40 (-0,25%) EUR/USD
1,1121 -0,0014 (-0,12%) Bitcoin EUR
54.620,36 +2.747,31 (+5,30%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:08AM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240920C00020000 | 2024-09-13 10:05AM EDT | 20.00 | 28.70 | 28.40 | 30.35 | 0.00 | - | 40 | 78 | 528.91% |
| GDXJ240920C00025000 | 2024-08-19 11:51AM EDT | 25.00 | 22.52 | 22.80 | 24.20 | 0.00 | - | 2 | 32 | 362.50% |
| GDXJ240920C00030000 | 2024-06-04 9:59AM EDT | 30.00 | 13.60 | 12.65 | 16.25 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240920C00031000 | 2024-05-17 10:30AM EDT | 31.00 | 15.49 | 11.35 | 11.60 | 0.00 | - | 1 | 200 | 0.00% |
| GDXJ240920C00032000 | 2024-09-16 12:51PM EDT | 32.00 | 16.98 | 15.75 | 17.15 | 0.00 | - | 1 | 64 | 231.25% |
| GDXJ240920C00033000 | 2024-09-16 2:00PM EDT | 33.00 | 15.99 | 15.15 | 16.40 | 0.00 | - | 17 | 210 | 267.58% |
| GDXJ240920C00034000 | 2024-09-16 11:29AM EDT | 34.00 | 14.75 | 14.90 | 15.15 | 0.00 | - | 1 | 101 | 153.13% |
| GDXJ240920C00035000 | 2024-09-16 2:31PM EDT | 35.00 | 14.06 | 13.45 | 14.30 | 0.00 | - | 5 | 1,006 | 219.34% |
| GDXJ240920C00036000 | 2024-09-12 9:30AM EDT | 36.00 | 9.55 | 11.90 | 13.20 | 0.00 | - | 6 | 719 | 186.72% |
| GDXJ240920C00037000 | 2024-09-13 2:28PM EDT | 37.00 | 12.21 | 11.85 | 13.50 | 0.00 | - | 1 | 400 | 236.91% |
| GDXJ240920C00038000 | 2024-09-13 11:39AM EDT | 38.00 | 11.25 | 10.65 | 11.25 | 0.00 | - | 2 | 799 | 167.97% |
| GDXJ240920C00039000 | 2024-09-16 1:15PM EDT | 39.00 | 9.90 | 9.85 | 10.30 | 0.00 | - | 11 | 492 | 119.92% |
| GDXJ240920C00040000 | 2024-09-16 3:08PM EDT | 40.00 | 9.10 | 9.00 | 9.25 | 0.00 | - | 24 | 1,383 | 119.92% |
| GDXJ240920C00040500 | 2024-09-05 3:10PM EDT | 40.50 | 4.10 | 8.45 | 8.75 | 0.00 | - | - | 4 | 108.98% |
| GDXJ240920C00041000 | 2024-09-16 3:48PM EDT | 41.00 | 7.99 | 6.95 | 8.10 | 0.00 | - | 17 | 1,556 | 103.13% |
| GDXJ240920C00041500 | 2024-09-03 10:00AM EDT | 41.50 | 2.84 | 7.40 | 7.70 | 0.00 | - | 4 | 6 | 85.55% |
| GDXJ240920C00042000 | 2024-09-17 9:46AM EDT | 42.00 | 7.15 | 6.65 | 7.20 | +0.10 | +1.42% | 4 | 599 | 107.42% |
| GDXJ240920C00042500 | 2024-09-16 3:48PM EDT | 42.50 | 6.62 | 5.85 | 6.65 | 0.00 | - | 6 | 23 | 94.14% |
| GDXJ240920C00043000 | 2024-09-17 9:46AM EDT | 43.00 | 5.96 | 5.60 | 6.10 | -0.34 | -5.40% | 6 | 1,127 | 80.47% |
| GDXJ240920C00043500 | 2024-09-16 10:58AM EDT | 43.50 | 5.45 | 5.50 | 6.25 | 0.00 | - | 2 | 532 | 106.45% |
| GDXJ240920C00044000 | 2024-09-16 3:58PM EDT | 44.00 | 5.26 | 4.90 | 5.25 | +0.14 | +2.73% | 2 | 1,366 | 64.84% |
| GDXJ240920C00044500 | 2024-09-13 2:28PM EDT | 44.50 | 4.77 | 3.90 | 5.25 | 0.00 | - | 11 | 162 | 59.38% |
| GDXJ240920C00045000 | 2024-09-16 3:53PM EDT | 45.00 | 4.20 | 4.00 | 4.15 | 0.00 | - | 23 | 3,008 | 53.71% |
| GDXJ240920C00045500 | 2024-09-16 2:50PM EDT | 45.50 | 3.65 | 3.65 | 3.75 | 0.00 | - | 4 | 72 | 62.70% |
| GDXJ240920C00046000 | 2024-09-17 10:15AM EDT | 46.00 | 3.33 | 3.05 | 3.20 | +0.46 | +16.03% | 6 | 1,727 | 56.06% |
| GDXJ240920C00046500 | 2024-09-16 12:52PM EDT | 46.50 | 2.62 | 2.62 | 2.71 | 0.00 | - | 4 | 174 | 50.20% |
| GDXJ240920C00047000 | 2024-09-17 10:04AM EDT | 47.00 | 2.19 | 2.21 | 2.39 | -0.16 | -6.81% | 2 | 2,135 | 55.66% |
| GDXJ240920C00047500 | 2024-09-16 3:53PM EDT | 47.50 | 1.94 | 1.72 | 1.97 | 0.00 | - | 103 | 714 | 52.34% |
| GDXJ240920C00048000 | 2024-09-16 3:38PM EDT | 48.00 | 1.63 | 1.45 | 1.52 | 0.00 | - | 61 | 1,560 | 46.19% |
| GDXJ240920C00048500 | 2024-09-16 2:46PM EDT | 48.50 | 1.22 | 1.19 | 1.26 | 0.00 | - | 25 | 369 | 48.63% |
| GDXJ240920C00049000 | 2024-09-17 10:31AM EDT | 49.00 | 0.98 | 0.87 | 0.94 | -0.05 | -4.85% | 81 | 980 | 45.90% |
| GDXJ240920C00049500 | 2024-09-16 2:58PM EDT | 49.50 | 0.72 | 0.65 | 0.71 | -0.02 | -2.70% | 3 | 353 | 45.61% |
| GDXJ240920C00050000 | 2024-09-17 10:09AM EDT | 50.00 | 0.53 | 0.49 | 0.54 | -0.03 | -5.36% | 148 | 7,974 | 46.39% |
| GDXJ240920C00051000 | 2024-09-17 10:19AM EDT | 51.00 | 0.30 | 0.27 | 0.29 | +0.01 | +3.45% | 4 | 2,011 | 47.07% |
| GDXJ240920C00052000 | 2024-09-16 2:35PM EDT | 52.00 | 0.12 | 0.13 | 0.16 | -0.03 | -20.00% | 4 | 542 | 49.22% |
| GDXJ240920C00052500 | 2024-09-17 10:19AM EDT | 52.50 | 0.12 | 0.10 | 0.13 | +0.01 | +9.09% | 2 | 101 | 51.56% |
| GDXJ240920C00053000 | 2024-09-16 1:20PM EDT | 53.00 | 0.07 | 0.07 | 0.11 | 0.00 | - | 3 | 562 | 51.56% |
| GDXJ240920C00054000 | 2024-09-16 1:22PM EDT | 54.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 13 | 828 | 55.86% |
| GDXJ240920C00055000 | 2024-09-16 3:16PM EDT | 55.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 34 | 1,170 | 53.13% |
| GDXJ240920C00056000 | 2024-09-16 9:30AM EDT | 56.00 | 0.11 | 0.01 | 0.75 | 0.00 | - | 5 | 199 | 111.13% |
| GDXJ240920C00057000 | 2024-08-28 10:37AM EDT | 57.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 80 | 120.51% |
| GDXJ240920C00058000 | 2024-09-16 3:48PM EDT | 58.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4,095 | 4,251 | 130.08% |
| GDXJ240920C00059000 | 2024-09-16 9:43AM EDT | 59.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 30 | 76.56% |
| GDXJ240920C00060000 | 2024-09-16 9:44AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,165 | 78.13% |
| GDXJ240920C00065000 | 2024-09-13 2:50PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 462 | 104.69% |
| GDXJ240920C00070000 | 2024-08-19 3:58PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 118.75% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240920P00020000 | 2023-12-01 4:43PM EDT | 20.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 528.91% |
| GDXJ240920P00025000 | 2024-08-15 11:43AM EDT | 25.00 | 0.16 | 0.00 | 1.44 | 0.00 | - | 2 | 107 | 480.08% |
| GDXJ240920P00030000 | 2024-08-22 12:45PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 97 | 198.44% |
| GDXJ240920P00031000 | 2024-09-10 1:11PM EDT | 31.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 444 | 296.88% |
| GDXJ240920P00032000 | 2024-09-03 2:46PM EDT | 32.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 808 | 280.08% |
| GDXJ240920P00033000 | 2024-09-09 1:52PM EDT | 33.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 40 | 342 | 263.28% |
| GDXJ240920P00034000 | 2024-09-05 3:41PM EDT | 34.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 197 | 247.27% |
| GDXJ240920P00035000 | 2024-09-09 9:30AM EDT | 35.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 15 | 260 | 231.45% |
| GDXJ240920P00036000 | 2024-09-09 9:30AM EDT | 36.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 10 | 2,457 | 216.02% |
| GDXJ240920P00037000 | 2024-09-12 11:07AM EDT | 37.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 383 | 200.78% |
| GDXJ240920P00038000 | 2024-09-16 9:51AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,372 | 90.63% |
| GDXJ240920P00039000 | 2024-09-13 2:10PM EDT | 39.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 2,422 | 171.09% |
| GDXJ240920P00040000 | 2024-09-17 10:33AM EDT | 40.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 170 | 2,053 | 88.28% |
| GDXJ240920P00040500 | 2024-09-17 9:59AM EDT | 40.50 | 0.01 | 0.00 | 0.08 | -0.04 | -80.00% | 660 | 161 | 92.19% |
| GDXJ240920P00041000 | 2024-09-17 9:58AM EDT | 41.00 | 0.01 | 0.02 | 0.15 | -0.04 | -80.00% | 43 | 387 | 99.80% |
| GDXJ240920P00041500 | 2024-09-16 1:22PM EDT | 41.50 | 0.01 | 0.01 | 0.25 | 0.00 | - | 5 | 57 | 103.13% |
| GDXJ240920P00042000 | 2024-09-17 9:46AM EDT | 42.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 5 | 2,335 | 97.07% |
| GDXJ240920P00042500 | 2024-09-16 10:33AM EDT | 42.50 | 0.03 | 0.01 | 0.35 | 0.00 | - | 10 | 460 | 98.44% |
| GDXJ240920P00043000 | 2024-09-17 9:46AM EDT | 43.00 | 0.14 | 0.01 | 0.14 | +0.12 | +600.00% | 6 | 2,261 | 75.78% |
| GDXJ240920P00043500 | 2024-09-13 12:47PM EDT | 43.50 | 0.03 | 0.01 | 0.09 | 0.00 | - | 32 | 340 | 64.84% |
| GDXJ240920P00044000 | 2024-09-16 3:11PM EDT | 44.00 | 0.14 | 0.05 | 0.13 | +0.09 | +225.00% | 2 | 663 | 67.19% |
| GDXJ240920P00044500 | 2024-09-16 12:26PM EDT | 44.50 | 0.05 | 0.03 | 0.09 | 0.00 | - | 2 | 371 | 56.64% |
| GDXJ240920P00045000 | 2024-09-16 2:37PM EDT | 45.00 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 1 | 3,676 | 53.71% |
| GDXJ240920P00045500 | 2024-09-16 3:32PM EDT | 45.50 | 0.09 | 0.08 | 0.11 | 0.00 | - | 18 | 105 | 50.98% |
| GDXJ240920P00046000 | 2024-09-16 2:36PM EDT | 46.00 | 0.12 | 0.12 | 0.15 | 0.00 | - | 206 | 670 | 51.37% |
| GDXJ240920P00046500 | 2024-09-17 9:31AM EDT | 46.50 | 0.24 | 0.17 | 0.20 | +0.05 | +26.32% | 2 | 172 | 49.41% |
| GDXJ240920P00047000 | 2024-09-16 2:52PM EDT | 47.00 | 0.27 | 0.23 | 0.27 | 0.00 | - | 40 | 1,731 | 47.66% |
| GDXJ240920P00047500 | 2024-09-17 10:15AM EDT | 47.50 | 0.31 | 0.33 | 0.38 | -0.02 | -6.06% | 2 | 308 | 46.97% |
| GDXJ240920P00048000 | 2024-09-16 3:54PM EDT | 48.00 | 0.48 | 0.45 | 0.63 | 0.00 | - | 2,049 | 2,368 | 52.15% |
| GDXJ240920P00048500 | 2024-09-16 3:55PM EDT | 48.50 | 0.66 | 0.67 | 0.77 | 0.00 | - | 61 | 170 | 49.12% |
| GDXJ240920P00049000 | 2024-09-16 3:46PM EDT | 49.00 | 0.85 | 0.89 | 0.96 | 0.00 | - | 163 | 647 | 46.88% |
| GDXJ240920P00049500 | 2024-09-16 3:40PM EDT | 49.50 | 1.09 | 1.18 | 1.24 | 0.00 | - | 23 | 47 | 47.17% |
| GDXJ240920P00050000 | 2024-09-17 10:12AM EDT | 50.00 | 1.40 | 1.50 | 1.61 | -0.12 | -7.89% | 38 | 1,389 | 50.00% |
| GDXJ240920P00051000 | 2024-09-17 9:54AM EDT | 51.00 | 2.24 | 2.26 | 2.34 | +0.15 | +7.18% | 5 | 590 | 50.39% |
| GDXJ240920P00052000 | 2024-09-17 9:46AM EDT | 52.00 | 3.26 | 3.10 | 3.20 | +0.21 | +6.89% | 4 | 216 | 52.73% |
| GDXJ240920P00053000 | 2024-09-16 9:30AM EDT | 53.00 | 4.10 | 3.95 | 4.05 | 0.00 | - | 2 | 50 | 45.31% |
| GDXJ240920P00054000 | 2024-08-21 12:07PM EDT | 54.00 | 6.15 | 4.90 | 5.00 | 0.00 | - | 25 | 0 | 25.00% |
| GDXJ240920P00055000 | 2024-05-17 12:09PM EDT | 55.00 | 9.60 | 11.35 | 15.30 | 0.00 | - | 1 | 0 | 467.48% |
| GDXJ240920P00056000 | 2024-08-20 9:41AM EDT | 56.00 | 7.85 | 6.90 | 7.90 | 0.00 | - | - | 0 | 112.89% |
| GDXJ240920P00060000 | 2024-01-17 10:31AM EDT | 60.00 | 26.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
