Deutsche Märkte schließen in 3 Stunden 45 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

50,44 0,49 (0,98 %)
Vorbörslich: 7:44AM EDT

In the money
Anzeigen:ListeStellage
Callsfür17. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ210917C000250002021-03-05 12:18PM EDT25.0019.6021.7022.050.00-110.00%
GDXJ210917C000300002021-04-15 12:53PM EDT30.0020.170.000.000.00-1300.00%
GDXJ210917C000310002021-03-18 10:54AM EDT31.0017.9519.4019.800.00--1257.62%
GDXJ210917C000330002020-11-23 4:52PM EDT33.0017.7521.1021.650.00-1113106.54%
GDXJ210917C000340002020-11-24 12:26PM EDT34.0015.8020.3520.700.00-16103.54%
GDXJ210917C000350002020-11-19 4:05PM EDT35.0017.6519.8522.300.00-11116.55%
GDXJ210917C000360002021-03-18 11:43AM EDT36.0013.9914.8015.050.00--550.68%
GDXJ210917C000370002020-11-24 12:22PM EDT37.0013.7517.9518.250.00-12196.00%
GDXJ210917C000380002021-03-31 12:52PM EDT38.009.210.000.000.00-1070.00%
GDXJ210917C000390002021-04-07 10:37AM EDT39.0010.150.000.000.00-170.00%
GDXJ210917C000400002021-04-16 2:32PM EDT40.0010.630.000.000.00-11000.00%
GDXJ210917C000410002021-04-09 2:25PM EDT41.009.600.000.000.00-1180.00%
GDXJ210917C000420002021-02-23 12:05PM EDT42.0010.506.406.600.00-25260.00%
GDXJ210917C000430002020-11-24 11:23AM EDT43.009.8013.6513.950.00-1485.39%
GDXJ210917C000440002021-04-22 1:50PM EDT44.008.540.000.000.00-50580.00%
GDXJ210917C000450002021-04-22 9:36AM EDT45.007.500.000.000.00-524160.00%
GDXJ210917C000460002021-04-15 1:30PM EDT46.007.040.000.000.00-13700.00%
GDXJ210917C000470002021-04-19 11:47AM EDT47.007.100.000.000.00-11150.00%
GDXJ210917C000480002021-04-20 2:29PM EDT48.006.200.000.000.00-61490.00%
GDXJ210917C000490002021-04-21 10:27AM EDT49.005.950.000.000.00-6820.00%
GDXJ210917C000500002021-04-22 3:16PM EDT50.004.800.000.000.00-305810.10%
GDXJ210917C000510002021-04-21 3:49PM EDT51.004.950.000.000.00-448610.78%
GDXJ210917C000520002021-04-21 12:23PM EDT52.004.450.000.000.00-762711.56%
GDXJ210917C000530002021-04-20 3:54PM EDT53.003.600.000.000.00-6803.13%
GDXJ210917C000540002021-04-22 2:02PM EDT54.003.250.000.000.00-21133.13%
GDXJ210917C000550002021-04-21 3:22PM EDT55.002.880.000.000.00-31,7463.13%
GDXJ210917C000560002021-04-21 10:26AM EDT56.003.010.000.000.00-103693.13%
GDXJ210917C000570002021-04-22 2:51PM EDT57.002.440.000.000.00-3025496.25%
GDXJ210917C000580002021-04-20 10:16AM EDT58.002.200.000.000.00-6956.25%
GDXJ210917C000590002021-04-20 10:17AM EDT59.001.960.000.000.00-71166.25%
GDXJ210917C000600002021-04-22 3:27PM EDT60.001.720.000.000.00-441,2616.25%
GDXJ210917C000650002021-04-21 3:39PM EDT65.001.090.000.000.00-186812.50%
GDXJ210917C000700002021-04-21 3:22PM EDT70.000.780.000.000.00-11,21212.50%
GDXJ210917C000750002021-04-21 3:55PM EDT75.000.540.000.000.00-2428812.50%
GDXJ210917C000800002021-04-16 11:37AM EDT80.000.330.000.000.00-175412.50%
GDXJ210917C000850002021-04-22 11:48AM EDT85.000.220.000.000.00-409812.50%
GDXJ210917C000900002021-04-20 3:52PM EDT90.000.220.000.000.00-3017725.00%
GDXJ210917C000950002021-04-19 10:18AM EDT95.000.120.000.000.00-11,61325.00%
Putsfür17. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ210917P000250002021-03-30 2:35PM EDT25.000.080.000.000.00-314025.00%
GDXJ210917P000300002021-04-21 10:11AM EDT30.000.140.000.000.00-115412.50%
GDXJ210917P000310002020-11-02 11:51AM EDT31.001.070.590.720.00-101257.76%
GDXJ210917P000320002021-03-22 3:58PM EDT32.000.550.180.000.00-56212.50%
GDXJ210917P000330002021-03-29 1:17PM EDT33.000.750.000.000.00-1712.50%
GDXJ210917P000340002021-02-24 11:25AM EDT34.001.020.770.850.00-610851.81%
GDXJ210917P000350002021-04-08 1:01PM EDT35.000.600.000.000.00-667712.50%
GDXJ210917P000360002021-04-15 1:18PM EDT36.000.530.000.000.00-1015612.50%
GDXJ210917P000370002021-03-31 11:10AM EDT37.001.570.000.000.00-101012.50%
GDXJ210917P000380002021-03-29 12:06PM EDT38.001.900.000.000.00-3,1552,87512.50%
GDXJ210917P000390002021-03-31 11:10AM EDT39.002.180.000.000.00-10212.50%
GDXJ210917P000400002021-04-15 2:31PM EDT40.000.920.000.000.00-43716.25%
GDXJ210917P000410002021-04-01 11:47AM EDT41.001.330.000.000.00-56876.25%
GDXJ210917P000420002021-03-25 2:53PM EDT42.003.430.000.000.00-25826.25%
GDXJ210917P000430002021-03-31 1:01PM EDT43.001.810.000.000.00-1836.25%
GDXJ210917P000440002021-04-06 11:46AM EDT44.002.900.000.000.00-102516.25%
GDXJ210917P000450002021-04-20 2:13PM EDT45.002.250.000.000.00-52423.13%
GDXJ210917P000460002021-04-09 12:04PM EDT46.003.000.000.000.00-72583.13%
GDXJ210917P000470002021-04-21 1:38PM EDT47.003.000.000.000.00-103243.13%
GDXJ210917P000480002021-04-08 1:37PM EDT48.004.550.000.000.00-111761.56%
GDXJ210917P000490002021-03-31 1:01PM EDT49.006.910.000.000.00-101650.78%
GDXJ210917P000500002021-04-15 10:06AM EDT50.004.400.000.000.00-27740.00%
GDXJ210917P000510002021-04-16 9:38AM EDT51.005.280.000.000.00-12270.00%
GDXJ210917P000520002021-04-21 1:38PM EDT52.005.470.000.000.00-101100.00%
GDXJ210917P000530002021-04-01 3:09PM EDT53.007.500.000.000.00-16690.00%
GDXJ210917P000540002021-04-21 12:35PM EDT54.006.850.000.000.00-1440.00%
GDXJ210917P000550002021-03-29 10:52AM EDT55.0011.880.000.000.00-13490.00%
GDXJ210917P000560002021-04-08 10:58AM EDT56.009.850.000.000.00-81930.00%
GDXJ210917P000570002021-04-05 11:16AM EDT57.0011.840.000.000.00-91180.00%
GDXJ210917P000580002021-02-11 1:48PM EDT58.0012.0513.4513.650.00-34165.93%
GDXJ210917P000590002021-03-03 11:24AM EDT59.0016.3513.6013.800.00-23961.33%
GDXJ210917P000600002021-04-06 12:58PM EDT60.0013.340.000.000.00-11750.00%
GDXJ210917P000650002021-04-09 2:52PM EDT65.0017.250.000.000.00-16,0100.00%
GDXJ210917P000700002020-11-24 11:27AM EDT70.0024.4019.8020.050.00-6717.97%
GDXJ210917P000750002021-03-01 4:54PM EDT75.0030.7030.0030.450.00-515493.05%
GDXJ210917P000800002020-11-24 11:23AM EDT80.0033.5028.4028.650.00-560.00%
GDXJ210917P000850002020-11-10 4:21PM EDT85.0032.8033.4036.950.00-3973.39%
GDXJ210917P000900002021-03-01 1:50PM EDT90.0044.3342.5047.250.00-13107.90%
GDXJ210917P000950002021-03-01 1:50PM EDT95.0049.2747.9552.100.00-13114.22%