Deutsche Märkte öffnen in 6 Stunden 48 Minuten

VanEck Vectors Junior Gold Miners ETF (GDXJ)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
51,13+1,22 (+2,44%)
Börsenschluss: 4:00PM EDT

51,01 -0,12 (-0,23 %)
Nachbörse: 7:54PM EDT

In the money
Anzeigen:ListeStellage
Callsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ210521C000250002021-02-09 12:05PM EDT25.0026.0621.2522.850.00-120.00%
GDXJ210521C000300002021-04-09 3:08PM EDT30.0018.8519.0522.500.00-237172.85%
GDXJ210521C000350002021-04-09 1:01PM EDT35.0013.9516.0016.350.00-45762.11%
GDXJ210521C000400002021-04-19 3:20PM EDT40.0010.9011.0511.40+1.31+13.66%117960.06%
GDXJ210521C000420002021-04-19 12:01AM EDT42.008.058.959.550.00--156.93%
GDXJ210521C000430002021-04-19 12:01AM EDT43.007.208.258.500.00--250.00%
GDXJ210521C000440002021-04-16 3:13PM EDT44.006.607.257.600.00-2248.49%
GDXJ210521C000450002021-04-21 3:58PM EDT45.006.606.456.70+1.20+22.22%421,61546.29%
GDXJ210521C000470002021-04-19 10:26AM EDT47.003.964.805.000.00-6942.60%
GDXJ210521C000480002021-04-21 3:51PM EDT48.004.054.054.20+0.80+24.62%2173,13440.67%
GDXJ210521C000490002021-04-21 2:58PM EDT49.003.443.353.50+0.90+35.43%1029939.80%
GDXJ210521C000500002021-04-21 3:54PM EDT50.002.812.762.89+0.68+31.92%2272,10539.45%
GDXJ210521C000510002021-04-21 3:34PM EDT51.002.262.222.38+0.60+36.14%712,01539.65%
GDXJ210521C000520002021-04-21 3:54PM EDT52.001.801.761.85+0.51+39.53%2491,12238.31%
GDXJ210521C000530002021-04-21 11:50AM EDT53.001.371.381.46+0.35+34.31%181,35138.21%
GDXJ210521C000540002021-04-21 3:14PM EDT54.001.111.061.15+0.37+50.00%2782,30438.38%
GDXJ210521C000550002021-04-21 3:25PM EDT55.000.850.820.88+0.27+46.55%4344,91738.23%
GDXJ210521C000560002021-04-21 2:04PM EDT56.000.560.620.69+0.12+27.27%2921738.72%
GDXJ210521C000570002021-04-21 2:31PM EDT57.000.460.460.54+0.15+48.39%31,52639.26%
GDXJ210521C000580002021-04-21 12:08PM EDT58.000.330.350.40+0.09+37.50%171,18439.16%
GDXJ210521C000590002021-04-21 3:34PM EDT59.000.260.260.31+0.08+44.44%148339.65%
GDXJ210521C000600002021-04-21 3:45PM EDT60.000.210.190.22+0.08+61.54%673,80439.36%
GDXJ210521C000610002021-04-09 1:15PM EDT61.000.130.140.190.00-412340.92%
GDXJ210521C000620002021-03-15 11:20AM EDT62.000.540.050.140.00-23141.02%
GDXJ210521C000630002021-04-13 3:38PM EDT63.000.090.060.140.00-203043.65%
GDXJ210521C000640002021-04-14 12:54PM EDT64.000.070.050.100.00-23843.36%
GDXJ210521C000650002021-04-21 10:25AM EDT65.000.070.030.09+0.03+75.00%279344.92%
GDXJ210521C000660002021-03-22 10:03AM EDT66.000.240.010.120.00-1024349.61%
GDXJ210521C000670002021-03-23 12:37PM EDT67.000.100.020.000.00-1025.00%
GDXJ210521C000680002021-01-05 12:21PM EDT68.003.400.790.860.00-202184.18%
GDXJ210521C000690002021-03-23 10:49AM EDT69.000.050.010.120.00-15251.17%
GDXJ210521C000700002021-04-19 9:30AM EDT70.000.030.000.05+0.02+200.00%501,01451.17%
GDXJ210521C000710002021-01-21 2:19PM EDT71.000.870.360.470.00-13277.64%
GDXJ210521C000720002021-04-09 2:31PM EDT72.000.040.010.100.00-1235755.66%
GDXJ210521C000730002021-02-24 1:11PM EDT73.000.440.000.130.00-12458.98%
GDXJ210521C000740002021-04-13 3:58PM EDT74.000.030.000.110.00-46859.38%
GDXJ210521C000750002021-03-19 11:35AM EDT75.000.080.000.130.00-3566262.50%
GDXJ210521C000760002021-01-08 2:56PM EDT76.001.170.430.510.00-21291.70%
GDXJ210521C000800002021-03-26 2:58PM EDT80.000.110.000.040.00-126161.72%
GDXJ210521C000850002021-03-05 12:15PM EDT85.000.150.000.110.00-22977.34%
GDXJ210521C000900002021-03-29 10:01AM EDT90.000.050.000.050.00-102,94777.34%
Putsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ210521P000250002021-01-29 2:20PM EDT25.000.090.000.180.00-1010121.48%
GDXJ210521P000300002021-04-13 10:38AM EDT30.000.040.000.050.00-2640878.13%
GDXJ210521P000350002021-04-19 11:59AM EDT35.000.030.000.060.00-2072258.59%
GDXJ210521P000400002021-04-21 10:49AM EDT40.000.100.090.11-0.03-23.08%101,44249.61%
GDXJ210521P000420002021-04-20 11:28AM EDT42.000.260.150.190.00-20057446.48%
GDXJ210521P000430002021-04-21 3:34PM EDT43.000.230.220.25-0.11-32.35%918444.92%
GDXJ210521P000440002021-04-21 11:09AM EDT44.000.330.280.33-0.13-28.26%612643.56%
GDXJ210521P000450002021-04-21 3:31PM EDT45.000.420.400.43-0.18-30.00%815,31442.09%
GDXJ210521P000460002021-04-21 2:25PM EDT46.000.550.520.58-0.22-28.57%228241.21%
GDXJ210521P000470002021-04-21 3:16PM EDT47.000.750.710.79-0.42-35.90%1554440.77%
GDXJ210521P000480002021-04-21 3:53PM EDT48.000.990.941.03-0.39-28.26%311,32439.89%
GDXJ210521P000490002021-04-21 3:53PM EDT49.001.291.261.34-0.47-26.70%142,62539.26%
GDXJ210521P000500002021-04-21 3:56PM EDT50.001.681.651.73-0.67-28.51%11743038.92%
GDXJ210521P000510002021-04-21 3:34PM EDT51.002.152.082.19-0.42-16.34%6242338.62%
GDXJ210521P000520002021-04-21 2:03PM EDT52.002.842.612.75-0.63-18.16%325738.82%
GDXJ210521P000530002021-04-21 3:01PM EDT53.003.353.203.35-0.90-21.18%115938.57%
GDXJ210521P000540002021-04-21 10:08AM EDT54.004.303.904.05-0.53-10.97%109138.97%
GDXJ210521P000550002021-04-19 9:41AM EDT55.004.854.604.80-0.85-14.91%2011239.28%
GDXJ210521P000560002021-04-21 10:27AM EDT56.005.575.405.60-3.28-37.06%47739.65%
GDXJ210521P000570002021-04-21 10:02AM EDT57.006.626.206.45-2.03-23.47%211940.28%
GDXJ210521P000580002021-04-19 9:30AM EDT58.008.157.107.350.00-1012341.50%
GDXJ210521P000590002021-04-08 9:47AM EDT59.008.918.058.25-1.83-17.04%84342.04%
GDXJ210521P000600002021-04-21 1:38PM EDT60.009.498.959.25-2.66-21.89%1010445.41%
GDXJ210521P000610002021-03-25 9:52AM EDT61.0016.009.9010.250.00-12148.63%
GDXJ210521P000620002021-03-04 3:59PM EDT62.0017.2015.2515.600.00-211139.87%
GDXJ210521P000630002021-01-08 3:57PM EDT63.0012.3913.9014.100.00-1698.54%
GDXJ210521P000650002021-04-06 12:26PM EDT65.0016.7213.7014.100.00-26853.91%
GDXJ210521P000670002021-03-15 10:08AM EDT67.0019.4018.5018.850.00--10127.00%
GDXJ210521P000680002021-01-19 1:09AM EDT68.0016.9720.1020.400.00--2141.85%
GDXJ210521P000700002021-02-17 4:46PM EDT70.0022.2920.9522.100.00-31134.13%
GDXJ210521P000710002020-10-01 12:47PM EDT71.0018.7020.3021.850.00-44103.56%
GDXJ210521P000720002020-10-01 10:58AM EDT72.0019.7521.2022.750.00-11103.61%
GDXJ210521P000730002020-11-12 11:32AM EDT73.0020.7522.2524.050.00-312111.18%
GDXJ210521P000740002021-03-24 11:21AM EDT74.0028.3022.3524.450.00-20189.70%
GDXJ210521P000750002020-11-12 11:32AM EDT75.0022.5024.1525.850.00-30112.26%
GDXJ210521P000760002021-01-08 3:57PM EDT76.0023.4925.9526.150.00-18116.26%
GDXJ210521P000800002021-03-12 11:04AM EDT80.0033.450.000.000.00-4210.00%
GDXJ210521P000850002020-10-30 10:12AM EDT85.0033.8536.0037.350.00-1014178.86%
GDXJ210521P000900002020-10-13 11:38AM EDT90.0033.9035.2537.350.00-4220.00%