Deutsche Märkte geschlossen

VanEck Vectors Junior Gold Miners ETF (GDXJ)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
47,87+0,30 (+0,63%)
Börsenschluss: 4:00PM EDT
47,87 0,00 (0,00 %)
Nachbörse: 05:16PM EDT
In the money
Anzeigen:ListeStellage
Callsfür25. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ210625C000350002021-06-17 11:11AM EDT35.0013.9012.3513.550.00--1225.00%
GDXJ210625C000400002021-06-21 3:58PM EDT40.008.367.757.950.00-259141.41%
GDXJ210625C000445002021-06-23 2:01PM EDT44.503.703.203.600.00-1256.25%
GDXJ210625C000450002021-06-24 3:43PM EDT45.002.822.752.93-0.23-7.54%141656.64%
GDXJ210625C000460002021-06-22 1:31PM EDT46.001.701.742.010.00-1351.95%
GDXJ210625C000465002021-06-22 10:32AM EDT46.501.751.271.480.00-71238.67%
GDXJ210625C000470002021-06-23 3:44PM EDT47.000.930.871.040.00-313434.77%
GDXJ210625C000475002021-06-24 3:34PM EDT47.500.530.500.55-0.38-41.76%629423.63%
GDXJ210625C000480002021-06-24 3:58PM EDT48.000.270.230.28-0.08-22.86%31119224.02%
GDXJ210625C000485002021-06-24 3:49PM EDT48.500.100.080.11-0.22-68.75%34226123.54%
GDXJ210625C000490002021-06-24 3:42PM EDT49.000.050.040.05-0.05-50.00%40516425.78%
GDXJ210625C000495002021-06-24 1:16PM EDT49.500.030.020.03-0.02-40.00%8113929.69%
GDXJ210625C000500002021-06-24 2:51PM EDT50.000.020.010.02-0.01-33.33%6967733.59%
GDXJ210625C000505002021-06-24 12:35PM EDT50.500.020.010.020.00-128539.84%
GDXJ210625C000510002021-06-22 3:44PM EDT51.000.010.000.02-0.02-66.67%44,09346.09%
GDXJ210625C000515002021-06-23 2:56PM EDT51.500.020.000.03+0.01+100.00%521855.47%
GDXJ210625C000520002021-06-23 9:37AM EDT52.000.020.000.030.00-514254.69%
GDXJ210625C000525002021-06-22 11:40AM EDT52.500.010.000.010.00-2020951.56%
GDXJ210625C000530002021-06-21 3:58PM EDT53.000.020.000.000.00-13518525.00%
GDXJ210625C000535002021-06-17 11:11AM EDT53.500.020.000.030.00-28270.31%
GDXJ210625C000540002021-06-21 3:04PM EDT54.000.020.000.030.00-113075.00%
GDXJ210625C000545002021-06-22 2:29PM EDT54.500.030.000.030.00-53479.69%
GDXJ210625C000550002021-06-23 9:37AM EDT55.000.020.000.010.00-537875.00%
GDXJ210625C000555002021-06-21 12:34PM EDT55.500.010.000.010.00-126978.13%
GDXJ210625C000570002021-06-24 9:41AM EDT57.000.010.000.010.00-527090.63%
GDXJ210625C000580002021-06-21 1:58PM EDT58.000.020.000.020.00-172106.25%
GDXJ210625C000590002021-06-14 3:50PM EDT59.000.060.000.020.00-1517115.63%
GDXJ210625C000600002021-06-18 10:15AM EDT60.000.010.000.010.00-16245112.50%
GDXJ210625C000610002021-06-09 3:47PM EDT61.000.090.000.030.00-12137.50%
GDXJ210625C000650002021-05-28 11:26AM EDT65.000.150.000.030.00-510167.19%
GDXJ210625C000700002021-05-24 9:37AM EDT70.000.110.000.010.00--1181.25%
Putsfür25. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ210625P000420002021-06-01 9:35AM EDT42.000.020.000.030.00-10013281.25%
GDXJ210625P000425002021-06-23 12:31PM EDT42.500.010.000.030.00-130175.00%
GDXJ210625P000430002021-06-21 10:03AM EDT43.000.010.000.030.00-12068.75%
GDXJ210625P000435002021-06-01 9:30AM EDT43.500.080.000.030.00-1062.50%
GDXJ210625P000440002021-06-21 9:57AM EDT44.000.020.000.040.00-1658.59%
GDXJ210625P000445002021-06-17 3:31PM EDT44.500.050.000.040.00-2552.34%
GDXJ210625P000450002021-06-18 3:50PM EDT45.000.170.000.040.00-2714651.56%
GDXJ210625P000455002021-06-23 3:46PM EDT45.500.030.000.030.00-11641.41%
GDXJ210625P000460002021-06-24 11:46AM EDT46.000.050.010.03+0.02+66.67%14334.38%
GDXJ210625P000465002021-06-23 3:48PM EDT46.500.050.020.05-0.07-58.33%16130.47%
GDXJ210625P000470002021-06-24 3:59PM EDT47.000.070.060.10-0.17-70.83%2930327.93%
GDXJ210625P000475002021-06-24 3:59PM EDT47.500.180.160.21-0.22-55.00%11357525.98%
GDXJ210625P000480002021-06-24 3:46PM EDT48.000.420.360.46-0.26-38.24%3416527.64%
GDXJ210625P000485002021-06-23 12:05PM EDT48.500.520.680.850.00-3215433.01%
GDXJ210625P000490002021-06-24 2:27PM EDT49.001.241.041.22+0.49+65.33%179231.06%
GDXJ210625P000495002021-06-24 1:38PM EDT49.501.781.581.70+0.47+35.88%65136.72%
GDXJ210625P000500002021-06-24 12:28PM EDT50.002.172.092.19-0.28-11.43%7016742.77%
GDXJ210625P000505002021-06-24 9:30AM EDT50.502.182.592.69+0.52+31.33%15350.00%
GDXJ210625P000510002021-06-24 12:59PM EDT51.003.213.053.25+0.27+9.18%19615967.58%
GDXJ210625P000515002021-06-24 12:41PM EDT51.503.703.553.80-0.05-1.33%106459.77%
GDXJ210625P000520002021-06-24 3:59PM EDT52.004.214.104.30+0.48+12.87%3916572.27%
GDXJ210625P000525002021-06-24 10:58AM EDT52.504.794.554.70+0.32+7.16%35678.52%
GDXJ210625P000530002021-06-24 1:10PM EDT53.005.155.055.20+0.25+5.10%130284.77%
GDXJ210625P000535002021-06-23 2:33PM EDT53.505.405.555.750.00-314673.44%
GDXJ210625P000540002021-06-24 12:00PM EDT54.006.296.056.25+1.16+22.61%2211778.13%
GDXJ210625P000545002021-06-18 2:43PM EDT54.506.556.556.850.00-51102.73%
GDXJ210625P000550002021-06-18 2:22PM EDT55.007.207.057.300.00-122100.00%
GDXJ210625P000555002021-06-23 1:42PM EDT55.507.107.557.800.00-551105.47%
GDXJ210625P000580002021-06-14 12:09AM EDT58.004.2710.0510.300.00--15130.47%
GDXJ210625P000600002021-06-10 11:23AM EDT60.006.5512.0512.350.00-705160.16%
GDXJ210625P000610002021-06-07 9:50AM EDT61.007.9013.0513.300.00-20158.59%