Deutsche Märkte geschlossen

VanEck Vectors Junior Gold Miners ETF (GDXJ)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
47,73-1,06 (-2,17%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ210820C000250002021-06-03 11:00AM EDT25.0028.1522.3023.000.00-1194.73%
GDXJ210820C000300002021-05-14 10:48AM EDT30.0020.5023.8524.050.00-23217.97%
GDXJ210820C000350002021-04-14 3:38PM EDT35.0013.3516.1516.500.00-152127.17%
GDXJ210820C000380002021-06-02 1:58PM EDT38.0017.599.8510.200.00-1946.58%
GDXJ210820C000390002021-05-27 9:58AM EDT39.0015.158.959.300.00-11745.26%
GDXJ210820C000400002021-06-18 2:07PM EDT40.009.008.158.40-0.30-3.23%1156843.51%
GDXJ210820C000410002021-06-18 12:10PM EDT41.008.207.357.60-0.40-4.65%313843.41%
GDXJ210820C000420002021-05-28 1:54PM EDT42.007.506.506.75-0.06-0.79%13241.75%
GDXJ210820C000430002021-06-18 10:53AM EDT43.006.555.806.00-4.35-39.91%411141.28%
GDXJ210820C000440002021-06-18 11:03AM EDT44.005.805.105.35-3.15-35.20%3941.70%
GDXJ210820C000450002021-06-18 12:17PM EDT45.004.604.454.65-0.55-10.68%3244840.65%
GDXJ210820C000460002021-06-18 11:27AM EDT46.004.453.904.05-0.30-6.32%26740.38%
GDXJ210820C000470002021-06-18 9:30AM EDT47.003.893.353.50-0.01-0.26%28640.11%
GDXJ210820C000480002021-06-18 1:36PM EDT48.003.112.872.97-0.29-8.53%5425339.48%
GDXJ210820C000490002021-06-18 3:09PM EDT49.002.672.442.55-0.26-8.87%3216039.58%
GDXJ210820C000500002021-06-18 3:12PM EDT50.002.322.132.17-0.10-4.13%221,20639.58%
GDXJ210820C000510002021-06-18 3:52PM EDT51.001.911.801.85-0.33-14.73%3124539.80%
GDXJ210820C000520002021-06-18 12:32PM EDT52.001.751.511.59-0.02-1.13%624240.23%
GDXJ210820C000530002021-06-18 9:38AM EDT53.001.431.281.34-0.10-6.54%857340.33%
GDXJ210820C000540002021-06-18 2:28PM EDT54.001.181.071.18-0.09-7.09%2126941.28%
GDXJ210820C000550002021-06-18 3:49PM EDT55.001.030.931.01+0.01+0.98%3122,43441.70%
GDXJ210820C000560002021-06-18 2:57PM EDT56.000.900.790.85+0.09+11.11%559241.82%
GDXJ210820C000570002021-06-18 3:39PM EDT57.000.750.660.74+0.08+11.94%557442.48%
GDXJ210820C000580002021-06-17 12:09PM EDT58.000.580.560.640.00-2077043.02%
GDXJ210820C000590002021-06-18 2:59PM EDT59.000.570.480.55+0.02+3.64%619343.46%
GDXJ210820C000600002021-06-18 3:40PM EDT60.000.450.400.47-0.03-6.25%861,09443.80%
GDXJ210820C000610002021-06-17 2:43PM EDT61.000.420.350.41+0.04+10.53%213944.39%
GDXJ210820C000620002021-06-18 11:50AM EDT62.000.340.300.36+0.05+17.24%217744.97%
GDXJ210820C000630002021-06-18 12:57PM EDT63.000.310.270.32+0.07+29.17%661,25745.70%
GDXJ210820C000640002021-06-15 12:59PM EDT64.000.430.220.280.00-109046.19%
GDXJ210820C000650002021-06-18 12:47PM EDT65.000.250.200.25+0.05+25.00%136446.88%
GDXJ210820C000660002021-06-16 2:39PM EDT66.000.170.180.230.00-2511247.75%
GDXJ210820C000700002021-06-17 9:30AM EDT70.000.160.100.13-0.01-5.88%26,09749.02%
GDXJ210820C000750002021-06-15 10:04AM EDT75.000.090.010.140.00-2304,45351.37%
GDXJ210820C000800002021-06-09 3:24PM EDT80.000.100.020.120.00-1063756.84%
GDXJ210820C000850002021-06-18 2:43PM EDT85.000.030.010.08-0.02-40.00%10034658.98%
Putsfür20. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ210820P000250002021-02-17 11:01AM EDT25.000.370.040.230.00--583.20%
GDXJ210820P000300002021-06-09 9:30AM EDT30.000.020.000.110.00-5012653.91%
GDXJ210820P000350002021-05-14 10:34AM EDT35.000.210.030.100.00-66341.80%
GDXJ210820P000380002021-06-18 1:21PM EDT38.000.220.240.28+0.12+120.00%141140.53%
GDXJ210820P000390002021-06-18 9:30AM EDT39.000.300.330.46+0.06+25.00%1015242.38%
GDXJ210820P000400002021-06-18 12:06PM EDT40.000.400.450.52+0.07+21.21%413739.99%
GDXJ210820P000410002021-06-18 2:37PM EDT41.000.560.590.67+0.06+12.00%116639.31%
GDXJ210820P000420002021-06-17 12:35PM EDT42.000.790.780.88+0.12+17.91%118639.19%
GDXJ210820P000430002021-06-18 3:53PM EDT43.001.121.051.12+0.26+30.23%2598738.82%
GDXJ210820P000440002021-06-18 3:25PM EDT44.001.271.311.49+0.28+28.28%1327639.75%
GDXJ210820P000450002021-06-18 3:19PM EDT45.001.671.661.77+0.35+26.52%1324038.55%
GDXJ210820P000460002021-06-18 2:53PM EDT46.002.022.052.19+0.34+20.24%3330738.67%
GDXJ210820P000470002021-06-18 3:37PM EDT47.002.502.532.68+0.54+27.55%1364638.97%
GDXJ210820P000480002021-06-18 3:53PM EDT48.003.123.003.20+0.65+26.32%321,00738.97%
GDXJ210820P000490002021-06-18 3:42PM EDT49.003.613.603.80+0.64+21.55%516439.33%
GDXJ210820P000500002021-06-18 3:45PM EDT50.004.254.254.45+0.93+28.01%472,26439.72%
GDXJ210820P000510002021-06-18 9:48AM EDT51.004.154.905.10+0.55+15.28%658039.53%
GDXJ210820P000520002021-06-18 2:40PM EDT52.005.495.656.00+1.06+23.93%546142.21%
GDXJ210820P000530002021-06-18 3:50PM EDT53.006.306.456.65+0.78+14.13%1249340.92%
GDXJ210820P000540002021-06-18 2:39PM EDT54.007.097.207.45+0.90+14.54%3452641.31%
GDXJ210820P000550002021-06-18 2:07PM EDT55.007.658.108.30+0.58+8.20%1637542.04%
GDXJ210820P000560002021-06-18 2:59PM EDT56.008.808.859.10+1.25+16.56%115241.48%
GDXJ210820P000570002021-06-14 2:39PM EDT57.005.509.8510.100.00-32044.24%
GDXJ210820P000580002021-06-15 1:01PM EDT58.006.9010.6011.000.00-110844.92%
GDXJ210820P000590002021-06-18 3:06PM EDT59.0011.5011.6011.85+4.00+53.33%21344.17%
GDXJ210820P000600002021-06-18 2:59PM EDT60.0012.4512.5512.75+0.97+8.45%4311144.09%
GDXJ210820P000610002021-06-16 3:51PM EDT61.0012.7013.5013.85+2.55+25.12%112148.78%
GDXJ210820P000620002021-06-18 2:22PM EDT62.0014.0014.4514.80+5.00+55.56%21049.71%
GDXJ210820P000630002021-01-19 11:30AM EDT63.0016.1516.2517.750.00-36875.59%
GDXJ210820P000640002021-05-27 9:46AM EDT64.0011.0016.3516.800.00-102053.86%
GDXJ210820P000650002021-06-11 2:11PM EDT65.0012.2517.3017.700.00-33453.03%
GDXJ210820P000660002021-06-10 9:55AM EDT66.0013.2518.3018.550.00-21449.81%
GDXJ210820P000700002021-04-05 1:53PM EDT70.0023.5021.4521.800.00--10.00%
GDXJ210820P000800002021-06-01 11:07AM EDT80.0025.1031.7532.550.00--171.09%
GDXJ210820P000850002021-06-09 11:03AM EDT85.0032.0935.0538.400.00-111104.59%