Deutsche Märkte schließen in 3 Stunden 26 Minuten

VanEck Vectors Junior Gold Miners ETF (GDXJ)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
49,95-1,18 (-2,31%)
Börsenschluss: 4:00PM EDT

50,64 0,69 (1,38 %)
Vorbörslich: 8:03AM EDT

In the money
Anzeigen:ListeStellage
Callsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ210618C000250002021-04-08 11:43AM EDT25.0023.500.000.000.00-220.00%
GDXJ210618C000300002021-03-03 4:25PM EDT30.0015.6516.6017.000.00-270.00%
GDXJ210618C000320002020-07-23 1:52PM EDT32.0027.2025.9528.750.00-13279.08%
GDXJ210618C000330002021-01-15 12:05PM EDT33.0017.9017.4017.800.00-1583.01%
GDXJ210618C000340002021-03-01 3:43PM EDT34.0012.0410.9511.550.00-550.00%
GDXJ210618C000350002021-03-31 1:43PM EDT35.0010.600.000.000.00-42580.00%
GDXJ210618C000360002020-11-16 1:02AM EDT36.0018.4014.9517.100.00--5103.86%
GDXJ210618C000370002021-01-11 11:37AM EDT37.0016.9214.6514.900.00-1392.97%
GDXJ210618C000390002021-04-09 12:42PM EDT39.0010.400.000.000.00-5170.00%
GDXJ210618C000400002021-04-15 11:19AM EDT40.0010.120.000.000.00-13290.00%
GDXJ210618C000410002021-03-23 3:11PM EDT41.006.458.5511.650.00-4058.74%
GDXJ210618C000420002021-04-20 1:47PM EDT42.008.410.000.000.00-101960.00%
GDXJ210618C000430002021-04-07 10:16AM EDT43.007.550.000.000.00-101360.00%
GDXJ210618C000440002021-04-21 12:29PM EDT44.007.550.000.000.00-12390.00%
GDXJ210618C000450002021-04-22 11:49AM EDT45.006.100.000.000.00-41,2250.00%
GDXJ210618C000460002021-04-22 3:21PM EDT46.005.200.000.000.00-52810.00%
GDXJ210618C000470002021-04-21 3:56PM EDT47.005.480.000.000.00-13740.00%
GDXJ210618C000480002021-04-22 3:06PM EDT48.004.100.000.000.00-28770.00%
GDXJ210618C000490002021-04-22 3:39PM EDT49.003.450.000.000.00-184140.00%
GDXJ210618C000500002021-04-22 3:59PM EDT50.002.950.000.000.00-572,1240.10%
GDXJ210618C000510002021-04-22 12:09PM EDT51.002.400.000.000.00-202261.56%
GDXJ210618C000520002021-04-22 1:42PM EDT52.002.320.000.000.00-61,9273.13%
GDXJ210618C000530002021-04-21 3:02PM EDT53.002.220.000.000.00-493013.13%
GDXJ210618C000540002021-04-22 3:51PM EDT54.001.460.000.000.00-84316.25%
GDXJ210618C000550002021-04-22 2:47PM EDT55.001.290.000.000.00-491,7836.25%
GDXJ210618C000560002021-04-21 3:47PM EDT56.001.350.000.000.00-252416.25%
GDXJ210618C000570002021-04-21 3:58PM EDT57.001.000.000.000.00-42076.25%
GDXJ210618C000580002021-04-21 9:45AM EDT58.000.830.000.000.00-2012712.50%
GDXJ210618C000590002021-04-22 10:17AM EDT59.000.710.000.000.00-466812.50%
GDXJ210618C000600002021-04-22 2:05PM EDT60.000.460.000.000.00-733,40412.50%
GDXJ210618C000620002021-04-19 12:01AM EDT62.000.400.000.000.00--1012.50%
GDXJ210618C000650002021-04-22 2:24PM EDT65.000.170.000.000.00-51,80812.50%
GDXJ210618C000700002021-04-22 12:02PM EDT70.000.120.000.000.00-2016,05425.00%
GDXJ210618C000750002021-04-16 9:32AM EDT75.000.080.000.000.00-12,01925.00%
GDXJ210618C000800002021-04-16 3:48PM EDT80.000.050.000.000.00-1731,03125.00%
GDXJ210618C000850002021-04-19 2:59PM EDT85.000.040.000.000.00-1361525.00%
GDXJ210618C000900002021-04-09 3:46PM EDT90.000.010.000.000.00-260925.00%
GDXJ210618C000950002021-04-20 11:54AM EDT95.000.060.000.000.00-32,80025.00%
Putsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ210618P000250002021-03-31 11:27AM EDT25.000.070.000.000.00-1016450.00%
GDXJ210618P000300002021-01-04 2:41PM EDT30.000.250.130.420.00-139080.08%
GDXJ210618P000310002020-06-18 10:42AM EDT31.003.101.221.350.00-2830113.67%
GDXJ210618P000320002021-03-30 3:30PM EDT32.000.220.000.000.00-1225.00%
GDXJ210618P000330002021-04-06 1:34PM EDT33.000.150.000.000.00-176525.00%
GDXJ210618P000340002021-03-17 9:30AM EDT34.000.360.000.000.00-202125.00%
GDXJ210618P000350002021-04-20 3:17PM EDT35.000.090.000.000.00-354325.00%
GDXJ210618P000360002021-04-06 10:28AM EDT36.000.260.000.000.00-25725.00%
GDXJ210618P000370002021-04-22 2:38PM EDT37.000.130.000.000.00-31712.50%
GDXJ210618P000380002021-04-15 2:33PM EDT38.000.170.000.000.00-25412.50%
GDXJ210618P000390002021-04-22 2:08PM EDT39.000.250.000.000.00-24212.50%
GDXJ210618P000400002021-04-22 2:39PM EDT40.000.340.000.000.00-72,34712.50%
GDXJ210618P000410002021-04-22 2:12PM EDT41.000.420.000.000.00-476012.50%
GDXJ210618P000420002021-04-19 12:06PM EDT42.000.530.000.000.00-220812.50%
GDXJ210618P000430002021-04-22 12:02PM EDT43.000.610.000.000.00-32,63812.50%
GDXJ210618P000440002021-04-22 3:24PM EDT44.000.860.000.000.00-2321,6106.25%
GDXJ210618P000450002021-04-22 3:16PM EDT45.001.040.000.000.00-253,1786.25%
GDXJ210618P000460002021-04-22 2:12PM EDT46.001.370.000.000.00-36876.25%
GDXJ210618P000470002021-04-22 10:17AM EDT47.001.470.000.000.00-1011,8673.13%
GDXJ210618P000480002021-04-21 12:36PM EDT48.002.060.000.000.00-572713.13%
GDXJ210618P000490002021-04-20 12:05PM EDT49.002.120.000.000.00-11221.56%
GDXJ210618P000500002021-04-22 12:32PM EDT50.002.700.000.000.00-47760.00%
GDXJ210618P000510002021-04-21 3:45PM EDT51.003.200.000.000.00-12380.00%
GDXJ210618P000520002021-04-22 12:03PM EDT52.003.950.000.000.00-205220.00%
GDXJ210618P000530002021-04-21 10:25AM EDT53.004.150.000.000.00-12500.00%
GDXJ210618P000540002021-04-15 12:21PM EDT54.005.000.000.000.00-211790.00%
GDXJ210618P000550002021-04-16 1:17PM EDT55.006.180.000.000.00-173530.00%
GDXJ210618P000560002021-02-17 3:06PM EDT56.0010.258.959.150.00-10066.16%
GDXJ210618P000570002021-02-01 3:07PM EDT57.008.8212.8513.000.00-1210107.28%
GDXJ210618P000580002021-04-08 9:44AM EDT58.0010.280.000.000.00-14390.00%
GDXJ210618P000590002021-04-08 9:47AM EDT59.009.310.000.000.00-81880.00%
GDXJ210618P000600002021-04-21 3:01PM EDT60.009.550.000.000.00-26090.00%
GDXJ210618P000650002021-04-05 3:01PM EDT65.0018.610.000.000.00-16830.00%
GDXJ210618P000700002021-04-05 2:18PM EDT70.0019.100.000.000.00-12870.00%
GDXJ210618P000750002021-04-05 1:29PM EDT75.0028.350.000.000.00-160.00%
GDXJ210618P000800002021-03-30 10:24AM EDT80.0036.250.000.000.00-140.00%
GDXJ210618P000850002020-11-12 12:10PM EDT85.0031.9533.6035.700.00-101989.16%
GDXJ210618P000900002021-03-22 11:38AM EDT90.0041.8037.5540.950.00-221103.32%
GDXJ210618P000950002020-11-11 12:32PM EDT95.0042.8443.5545.900.00-12108.45%