Deutsche Märkte öffnen in 6 Stunden 44 Minuten

VanEck Vectors Junior Gold Miners ETF (GDXJ)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
51,09+1,18 (+2,36%)
Börsenschluss: 4:00PM EDT

51,01 -0,12 (-0,23 %)
Nachbörse: 7:54PM EDT

In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ220121C000100002021-01-08 3:25PM EDT10.0043.5038.0543.000.00-12170.36%
GDXJ220121C000110002020-07-09 4:59PM EDT11.0034.900.000.000.00-110.00%
GDXJ220121C000120002020-07-27 10:04AM EDT12.0050.1046.1047.450.00-12301.03%
GDXJ220121C000140002020-08-06 10:43AM EDT14.0049.5042.3047.000.00-12257.13%
GDXJ220121C000150002021-03-30 3:43PM EDT15.0028.5535.3037.500.00-1481.15%
GDXJ220121C000160002020-12-22 2:07PM EDT16.0036.3035.0035.950.00-111180.57%
GDXJ220121C000170002020-08-05 9:58AM EDT17.0048.5037.7041.450.00-50179.54%
GDXJ220121C000180002020-07-06 9:31AM EDT18.0032.500.000.000.00-220.00%
GDXJ220121C000190002021-03-08 2:57PM EDT19.0026.0527.4028.700.00-50510.00%
GDXJ220121C000200002021-04-09 9:47AM EDT20.0028.4530.9531.700.00-14160.16%
GDXJ220121C000210002020-07-24 12:33PM EDT21.0038.0136.3037.650.00-50168.02%
GDXJ220121C000220002020-06-25 3:15PM EDT22.0025.9035.5039.950.00-12184.08%
GDXJ220121C000230002020-07-28 3:50PM EDT23.0039.5033.7036.050.00-19152.56%
GDXJ220121C000240002020-07-09 4:59PM EDT24.0023.050.000.000.00-110.00%
GDXJ220121C000250002021-04-09 9:32AM EDT25.0023.0026.3026.500.00-624452.73%
GDXJ220121C000260002021-02-01 10:36AM EDT26.0028.0019.8020.450.00-1220.00%
GDXJ220121C000270002021-02-08 11:17AM EDT27.0024.9520.1520.400.00-6250.00%
GDXJ220121C000280002021-04-09 9:32AM EDT28.0020.0023.2523.950.00-617754.66%
GDXJ220121C000290002020-10-26 2:48PM EDT29.0027.4020.5021.500.00-350.00%
GDXJ220121C000300002021-04-09 3:24PM EDT30.0020.4521.3022.100.00-6089051.88%
GDXJ220121C000310002021-01-25 12:33PM EDT31.0020.2518.5522.000.00-56260.97%
GDXJ220121C000320002021-03-23 11:18AM EDT32.0016.1719.6020.200.00-1048.27%
GDXJ220121C000330002021-04-20 1:25PM EDT33.0017.8018.7019.400.00-2048.36%
GDXJ220121C000340002020-11-13 4:29PM EDT34.0022.4018.6019.300.00-11952.05%
GDXJ220121C000350002021-04-14 1:19PM EDT35.0017.2017.2017.50+1.45+9.21%122744.61%
GDXJ220121C000360002021-03-26 3:48PM EDT36.0012.1216.4016.650.00-114143.80%
GDXJ220121C000370002021-04-09 2:05PM EDT37.0013.7015.5516.000.00-14244.82%
GDXJ220121C000380002021-04-16 11:52AM EDT38.0014.2414.7515.050.00-8860642.80%
GDXJ220121C000390002021-03-04 3:32PM EDT39.0010.8210.6010.950.00-2800.00%
GDXJ220121C000400002021-04-21 3:28PM EDT40.0013.3513.2513.60+1.35+11.25%24,30942.48%
GDXJ220121C000410002021-04-16 10:20AM EDT41.0011.7012.5512.750.00-883541.11%
GDXJ220121C000420002021-04-21 12:31PM EDT42.0011.7011.8512.05+0.70+6.36%257740.80%
GDXJ220121C000430002021-04-16 2:53PM EDT43.0010.4411.1511.400.00-133640.67%
GDXJ220121C000440002021-04-15 2:32PM EDT44.0010.2010.5010.900.00-15441.42%
GDXJ220121C000450002021-04-21 1:01PM EDT45.009.759.8510.20+0.63+6.91%81,03940.65%
GDXJ220121C000460002021-04-16 11:52AM EDT46.008.439.209.650.00-230540.71%
GDXJ220121C000470002021-04-20 11:30AM EDT47.008.808.659.15+1.00+12.82%196940.93%
GDXJ220121C000480002021-04-19 10:23AM EDT48.008.058.258.60+0.25+3.21%284340.70%
GDXJ220121C000490002021-04-20 1:13PM EDT49.007.087.608.050.00-59940.33%
GDXJ220121C000500002021-04-21 3:44PM EDT50.007.307.257.60+0.65+9.77%3194,52240.43%
GDXJ220121C000510002021-04-21 2:17PM EDT51.006.806.807.15+0.50+7.94%117740.39%
GDXJ220121C000520002021-04-16 3:40PM EDT52.006.056.406.550.00-538139.38%
GDXJ220121C000530002021-04-21 3:43PM EDT53.006.016.006.15+0.46+8.29%16,88239.38%
GDXJ220121C000550002021-04-21 3:12PM EDT55.005.305.255.40+0.55+11.58%192,85339.32%
GDXJ220121C000600002021-04-21 3:18PM EDT60.003.853.803.95+0.40+11.59%2504,09339.72%
GDXJ220121C000650002021-04-21 2:52PM EDT65.002.812.782.96+0.29+11.51%122,57940.60%
GDXJ220121C000700002021-04-19 12:27PM EDT70.002.101.972.23+0.30+16.67%26,05541.38%
GDXJ220121C000750002021-04-16 12:29PM EDT75.001.751.521.640.00-574741.66%
GDXJ220121C000800002021-04-21 12:07PM EDT80.001.301.131.25+0.20+18.18%72,85242.33%
GDXJ220121C000850002021-03-31 9:52AM EDT85.000.600.850.960.00-569242.94%
GDXJ220121C000900002021-04-21 12:48PM EDT90.000.700.650.760.00-32,48043.75%
GDXJ220121C000950002021-04-21 12:08PM EDT95.000.550.550.60+0.04+7.84%13,66744.36%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ220121P000100002021-04-19 9:30AM EDT10.000.040.000.180.00-118387.11%
GDXJ220121P000110002021-03-04 1:37PM EDT11.000.100.000.160.00-22580.86%
GDXJ220121P000120002020-11-06 4:58PM EDT12.000.110.000.110.00-13472.66%
GDXJ220121P000130002020-11-06 4:58PM EDT13.000.120.000.130.00-2770.31%
GDXJ220121P000140002020-11-06 4:55PM EDT14.000.100.000.160.00-32168.56%
GDXJ220121P000150002021-03-03 11:51AM EDT15.000.070.000.190.00-13566.60%
GDXJ220121P000160002021-03-03 11:38AM EDT16.000.090.000.200.00-2263.87%
GDXJ220121P000170002021-03-02 1:53PM EDT17.000.100.000.220.00-21061.52%
GDXJ220121P000180002020-07-09 4:59PM EDT18.002.000.000.000.00--325.00%
GDXJ220121P000200002021-04-16 1:45PM EDT20.000.100.070.270.00-149456.84%
GDXJ220121P000210002020-09-29 9:30AM EDT21.000.910.090.780.00-1564.80%
GDXJ220121P000220002020-10-08 10:55AM EDT22.000.670.030.380.00-1253.27%
GDXJ220121P000240002021-03-01 1:53PM EDT24.000.650.240.500.00--154.20%
GDXJ220121P000250002021-04-12 9:49AM EDT25.000.450.000.000.00-122412.50%
GDXJ220121P000260002020-07-23 10:36AM EDT26.001.271.161.530.00-11968.51%
GDXJ220121P000270002021-03-16 10:29AM EDT27.000.400.240.000.00-52612.50%
GDXJ220121P000280002021-01-12 12:27PM EDT28.000.760.000.000.00-2013912.50%
GDXJ220121P000290002021-02-26 1:54PM EDT29.001.380.740.840.00-3311450.88%
GDXJ220121P000300002021-04-21 11:34AM EDT30.000.500.450.54-0.10-16.67%177243.85%
GDXJ220121P000310002021-03-25 12:17PM EDT31.001.280.540.620.00-162343.09%
GDXJ220121P000320002021-04-19 12:07PM EDT32.000.750.620.730.00-54,19442.70%
GDXJ220121P000330002021-03-09 4:41PM EDT33.002.031.011.140.00-1746.24%
GDXJ220121P000340002020-12-03 11:41AM EDT34.002.201.601.780.00-12150.24%
GDXJ220121P000350002021-04-19 9:30AM EDT35.001.151.001.140.00-220741.50%
GDXJ220121P000360002021-03-01 2:06PM EDT36.003.452.222.550.00-1454951.93%
GDXJ220121P000370002021-04-21 3:52PM EDT37.001.401.351.50-0.58-29.29%816040.80%
GDXJ220121P000380002021-04-09 9:30AM EDT38.002.201.571.710.00-115240.48%
GDXJ220121P000390002021-04-01 2:49PM EDT39.002.991.811.980.00-108440.53%
GDXJ220121P000400002021-04-21 3:04PM EDT40.002.152.052.23-0.25-10.42%227940.21%
GDXJ220121P000410002021-04-16 3:01PM EDT41.002.562.332.460.00-5082739.58%
GDXJ220121P000420002021-04-16 3:01PM EDT42.002.912.652.760.00-504,35939.33%
GDXJ220121P000430002021-03-23 3:46PM EDT43.005.402.983.100.00-253039.21%
GDXJ220121P000440002021-03-08 1:10PM EDT44.007.204.754.900.00-13248.73%
GDXJ220121P000450002021-04-20 3:50PM EDT45.003.903.753.85-0.26-6.25%35,28038.97%
GDXJ220121P000460002021-03-11 3:37PM EDT46.007.135.205.350.00-12545.72%
GDXJ220121P000470002021-03-01 4:12PM EDT47.009.077.307.750.00-28156.12%
GDXJ220121P000480002021-04-12 10:58AM EDT48.006.445.005.150.00-1047438.55%
GDXJ220121P000490002021-04-15 9:42AM EDT49.005.805.505.65-0.70-10.77%58238.53%
GDXJ220121P000500002021-04-06 11:11AM EDT50.006.656.006.200.00-51,54738.65%
GDXJ220121P000510002021-04-05 11:51AM EDT51.008.856.556.900.00-61839.49%
GDXJ220121P000520002021-04-01 9:30AM EDT52.008.007.157.300.00-118238.49%
GDXJ220121P000530002021-04-21 10:35AM EDT53.008.007.757.90-3.40-29.82%5267138.50%
GDXJ220121P000550002021-04-08 12:35PM EDT55.009.609.009.150.00-22,37538.44%
GDXJ220121P000600002021-04-05 2:03PM EDT60.0015.8512.4513.000.00-212740.58%
GDXJ220121P000650002021-04-06 1:07PM EDT65.0019.0016.4516.650.00-26,53139.21%
GDXJ220121P000700002021-04-05 2:18PM EDT70.0024.6220.4521.250.00-88442.21%
GDXJ220121P000750002021-04-05 1:29PM EDT75.0029.2025.1525.500.00-11241.30%
GDXJ220121P000800002021-03-30 10:24AM EDT80.0036.7729.6030.000.00-11340.80%
GDXJ220121P000850002021-04-21 2:06PM EDT85.0034.8534.1037.05-3.05-8.05%4550.01%
GDXJ220121P000900002020-11-04 3:41PM EDT90.0038.9539.2542.100.00-101254.44%
GDXJ220121P000950002021-01-12 4:13PM EDT95.0043.900.000.000.00-15720.00%