Deutsche Märkte schließen in 3 Stunden 45 Minuten
DAX
15.257,31-63,21(-0,41%)Euro Stoxx 50
3.999,50-15,30(-0,38%)Dow Jones 30
33.815,90-321,41(-0,94%)
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
50,44 0,49 (0,98 %)
Vorbörslich: 7:44AM EDT
Callsfür17. September 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ210917C00025000 | 2021-03-05 12:18PM EDT | 25.00 | 19.60 | 21.70 | 22.05 | 0.00 | - | 1 | 1 | 0.00% |
| GDXJ210917C00030000 | 2021-04-15 12:53PM EDT | 30.00 | 20.17 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| GDXJ210917C00031000 | 2021-03-18 10:54AM EDT | 31.00 | 17.95 | 19.40 | 19.80 | 0.00 | - | - | 12 | 57.62% |
| GDXJ210917C00033000 | 2020-11-23 4:52PM EDT | 33.00 | 17.75 | 21.10 | 21.65 | 0.00 | - | 11 | 13 | 106.54% |
| GDXJ210917C00034000 | 2020-11-24 12:26PM EDT | 34.00 | 15.80 | 20.35 | 20.70 | 0.00 | - | 1 | 6 | 103.54% |
| GDXJ210917C00035000 | 2020-11-19 4:05PM EDT | 35.00 | 17.65 | 19.85 | 22.30 | 0.00 | - | 1 | 1 | 116.55% |
| GDXJ210917C00036000 | 2021-03-18 11:43AM EDT | 36.00 | 13.99 | 14.80 | 15.05 | 0.00 | - | - | 5 | 50.68% |
| GDXJ210917C00037000 | 2020-11-24 12:22PM EDT | 37.00 | 13.75 | 17.95 | 18.25 | 0.00 | - | 1 | 21 | 96.00% |
| GDXJ210917C00038000 | 2021-03-31 12:52PM EDT | 38.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| GDXJ210917C00039000 | 2021-04-07 10:37AM EDT | 39.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GDXJ210917C00040000 | 2021-04-16 2:32PM EDT | 40.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| GDXJ210917C00041000 | 2021-04-09 2:25PM EDT | 41.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| GDXJ210917C00042000 | 2021-02-23 12:05PM EDT | 42.00 | 10.50 | 6.40 | 6.60 | 0.00 | - | 25 | 26 | 0.00% |
| GDXJ210917C00043000 | 2020-11-24 11:23AM EDT | 43.00 | 9.80 | 13.65 | 13.95 | 0.00 | - | 1 | 4 | 85.39% |
| GDXJ210917C00044000 | 2021-04-22 1:50PM EDT | 44.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 50 | 58 | 0.00% |
| GDXJ210917C00045000 | 2021-04-22 9:36AM EDT | 45.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 52 | 416 | 0.00% |
| GDXJ210917C00046000 | 2021-04-15 1:30PM EDT | 46.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 13 | 70 | 0.00% |
| GDXJ210917C00047000 | 2021-04-19 11:47AM EDT | 47.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| GDXJ210917C00048000 | 2021-04-20 2:29PM EDT | 48.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 149 | 0.00% |
| GDXJ210917C00049000 | 2021-04-21 10:27AM EDT | 49.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 6 | 82 | 0.00% |
| GDXJ210917C00050000 | 2021-04-22 3:16PM EDT | 50.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 30 | 581 | 0.10% |
| GDXJ210917C00051000 | 2021-04-21 3:49PM EDT | 51.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 44 | 861 | 0.78% |
| GDXJ210917C00052000 | 2021-04-21 12:23PM EDT | 52.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 76 | 271 | 1.56% |
| GDXJ210917C00053000 | 2021-04-20 3:54PM EDT | 53.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 80 | 3.13% |
| GDXJ210917C00054000 | 2021-04-22 2:02PM EDT | 54.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 3.13% |
| GDXJ210917C00055000 | 2021-04-21 3:22PM EDT | 55.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 3 | 1,746 | 3.13% |
| GDXJ210917C00056000 | 2021-04-21 10:26AM EDT | 56.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 10 | 369 | 3.13% |
| GDXJ210917C00057000 | 2021-04-22 2:51PM EDT | 57.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 302 | 549 | 6.25% |
| GDXJ210917C00058000 | 2021-04-20 10:16AM EDT | 58.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 95 | 6.25% |
| GDXJ210917C00059000 | 2021-04-20 10:17AM EDT | 59.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 7 | 116 | 6.25% |
| GDXJ210917C00060000 | 2021-04-22 3:27PM EDT | 60.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 44 | 1,261 | 6.25% |
| GDXJ210917C00065000 | 2021-04-21 3:39PM EDT | 65.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 868 | 12.50% |
| GDXJ210917C00070000 | 2021-04-21 3:22PM EDT | 70.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1,212 | 12.50% |
| GDXJ210917C00075000 | 2021-04-21 3:55PM EDT | 75.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 24 | 288 | 12.50% |
| GDXJ210917C00080000 | 2021-04-16 11:37AM EDT | 80.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 754 | 12.50% |
| GDXJ210917C00085000 | 2021-04-22 11:48AM EDT | 85.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 40 | 98 | 12.50% |
| GDXJ210917C00090000 | 2021-04-20 3:52PM EDT | 90.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 30 | 177 | 25.00% |
| GDXJ210917C00095000 | 2021-04-19 10:18AM EDT | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1,613 | 25.00% |
Putsfür17. September 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ210917P00025000 | 2021-03-30 2:35PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 25.00% |
| GDXJ210917P00030000 | 2021-04-21 10:11AM EDT | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 12.50% |
| GDXJ210917P00031000 | 2020-11-02 11:51AM EDT | 31.00 | 1.07 | 0.59 | 0.72 | 0.00 | - | 10 | 12 | 57.76% |
| GDXJ210917P00032000 | 2021-03-22 3:58PM EDT | 32.00 | 0.55 | 0.18 | 0.00 | 0.00 | - | 5 | 62 | 12.50% |
| GDXJ210917P00033000 | 2021-03-29 1:17PM EDT | 33.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| GDXJ210917P00034000 | 2021-02-24 11:25AM EDT | 34.00 | 1.02 | 0.77 | 0.85 | 0.00 | - | 6 | 108 | 51.81% |
| GDXJ210917P00035000 | 2021-04-08 1:01PM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 66 | 77 | 12.50% |
| GDXJ210917P00036000 | 2021-04-15 1:18PM EDT | 36.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 156 | 12.50% |
| GDXJ210917P00037000 | 2021-03-31 11:10AM EDT | 37.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| GDXJ210917P00038000 | 2021-03-29 12:06PM EDT | 38.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3,155 | 2,875 | 12.50% |
| GDXJ210917P00039000 | 2021-03-31 11:10AM EDT | 39.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 12.50% |
| GDXJ210917P00040000 | 2021-04-15 2:31PM EDT | 40.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 4 | 371 | 6.25% |
| GDXJ210917P00041000 | 2021-04-01 11:47AM EDT | 41.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 5 | 687 | 6.25% |
| GDXJ210917P00042000 | 2021-03-25 2:53PM EDT | 42.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 25 | 82 | 6.25% |
| GDXJ210917P00043000 | 2021-03-31 1:01PM EDT | 43.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 6.25% |
| GDXJ210917P00044000 | 2021-04-06 11:46AM EDT | 44.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 251 | 6.25% |
| GDXJ210917P00045000 | 2021-04-20 2:13PM EDT | 45.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 242 | 3.13% |
| GDXJ210917P00046000 | 2021-04-09 12:04PM EDT | 46.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 258 | 3.13% |
| GDXJ210917P00047000 | 2021-04-21 1:38PM EDT | 47.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 324 | 3.13% |
| GDXJ210917P00048000 | 2021-04-08 1:37PM EDT | 48.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 11 | 176 | 1.56% |
| GDXJ210917P00049000 | 2021-03-31 1:01PM EDT | 49.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 0.78% |
| GDXJ210917P00050000 | 2021-04-15 10:06AM EDT | 50.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 774 | 0.00% |
| GDXJ210917P00051000 | 2021-04-16 9:38AM EDT | 51.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 0.00% |
| GDXJ210917P00052000 | 2021-04-21 1:38PM EDT | 52.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 10 | 110 | 0.00% |
| GDXJ210917P00053000 | 2021-04-01 3:09PM EDT | 53.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 669 | 0.00% |
| GDXJ210917P00054000 | 2021-04-21 12:35PM EDT | 54.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| GDXJ210917P00055000 | 2021-03-29 10:52AM EDT | 55.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 13 | 49 | 0.00% |
| GDXJ210917P00056000 | 2021-04-08 10:58AM EDT | 56.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 8 | 193 | 0.00% |
| GDXJ210917P00057000 | 2021-04-05 11:16AM EDT | 57.00 | 11.84 | 0.00 | 0.00 | 0.00 | - | 9 | 118 | 0.00% |
| GDXJ210917P00058000 | 2021-02-11 1:48PM EDT | 58.00 | 12.05 | 13.45 | 13.65 | 0.00 | - | 3 | 41 | 65.93% |
| GDXJ210917P00059000 | 2021-03-03 11:24AM EDT | 59.00 | 16.35 | 13.60 | 13.80 | 0.00 | - | 2 | 39 | 61.33% |
| GDXJ210917P00060000 | 2021-04-06 12:58PM EDT | 60.00 | 13.34 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| GDXJ210917P00065000 | 2021-04-09 2:52PM EDT | 65.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6,010 | 0.00% |
| GDXJ210917P00070000 | 2020-11-24 11:27AM EDT | 70.00 | 24.40 | 19.80 | 20.05 | 0.00 | - | 6 | 7 | 17.97% |
| GDXJ210917P00075000 | 2021-03-01 4:54PM EDT | 75.00 | 30.70 | 30.00 | 30.45 | 0.00 | - | 51 | 54 | 93.05% |
| GDXJ210917P00080000 | 2020-11-24 11:23AM EDT | 80.00 | 33.50 | 28.40 | 28.65 | 0.00 | - | 5 | 6 | 0.00% |
| GDXJ210917P00085000 | 2020-11-10 4:21PM EDT | 85.00 | 32.80 | 33.40 | 36.95 | 0.00 | - | 3 | 9 | 73.39% |
| GDXJ210917P00090000 | 2021-03-01 1:50PM EDT | 90.00 | 44.33 | 42.50 | 47.25 | 0.00 | - | 1 | 3 | 107.90% |
| GDXJ210917P00095000 | 2021-03-01 1:50PM EDT | 95.00 | 49.27 | 47.95 | 52.10 | 0.00 | - | 1 | 3 | 114.22% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
