Deutsche Märkte öffnen in 6 Stunden 44 Minuten
Nikkei 225
28.508,550,00(0,00%)Dow Jones 30
34.137,31+316,01(+0,93%)BTC-EUR
44.426,73-2.683,91(-5,70%)
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
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ220121C00010000 | 2021-01-08 3:25PM EDT | 10.00 | 43.50 | 38.05 | 43.00 | 0.00 | - | 1 | 2 | 170.36% |
| GDXJ220121C00011000 | 2020-07-09 4:59PM EDT | 11.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GDXJ220121C00012000 | 2020-07-27 10:04AM EDT | 12.00 | 50.10 | 46.10 | 47.45 | 0.00 | - | 1 | 2 | 301.03% |
| GDXJ220121C00014000 | 2020-08-06 10:43AM EDT | 14.00 | 49.50 | 42.30 | 47.00 | 0.00 | - | 1 | 2 | 257.13% |
| GDXJ220121C00015000 | 2021-03-30 3:43PM EDT | 15.00 | 28.55 | 35.30 | 37.50 | 0.00 | - | 1 | 4 | 81.15% |
| GDXJ220121C00016000 | 2020-12-22 2:07PM EDT | 16.00 | 36.30 | 35.00 | 35.95 | 0.00 | - | 11 | 11 | 80.57% |
| GDXJ220121C00017000 | 2020-08-05 9:58AM EDT | 17.00 | 48.50 | 37.70 | 41.45 | 0.00 | - | 5 | 0 | 179.54% |
| GDXJ220121C00018000 | 2020-07-06 9:31AM EDT | 18.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GDXJ220121C00019000 | 2021-03-08 2:57PM EDT | 19.00 | 26.05 | 27.40 | 28.70 | 0.00 | - | 50 | 51 | 0.00% |
| GDXJ220121C00020000 | 2021-04-09 9:47AM EDT | 20.00 | 28.45 | 30.95 | 31.70 | 0.00 | - | 1 | 41 | 60.16% |
| GDXJ220121C00021000 | 2020-07-24 12:33PM EDT | 21.00 | 38.01 | 36.30 | 37.65 | 0.00 | - | 5 | 0 | 168.02% |
| GDXJ220121C00022000 | 2020-06-25 3:15PM EDT | 22.00 | 25.90 | 35.50 | 39.95 | 0.00 | - | 1 | 2 | 184.08% |
| GDXJ220121C00023000 | 2020-07-28 3:50PM EDT | 23.00 | 39.50 | 33.70 | 36.05 | 0.00 | - | 1 | 9 | 152.56% |
| GDXJ220121C00024000 | 2020-07-09 4:59PM EDT | 24.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GDXJ220121C00025000 | 2021-04-09 9:32AM EDT | 25.00 | 23.00 | 26.30 | 26.50 | 0.00 | - | 6 | 244 | 52.73% |
| GDXJ220121C00026000 | 2021-02-01 10:36AM EDT | 26.00 | 28.00 | 19.80 | 20.45 | 0.00 | - | 1 | 22 | 0.00% |
| GDXJ220121C00027000 | 2021-02-08 11:17AM EDT | 27.00 | 24.95 | 20.15 | 20.40 | 0.00 | - | 6 | 25 | 0.00% |
| GDXJ220121C00028000 | 2021-04-09 9:32AM EDT | 28.00 | 20.00 | 23.25 | 23.95 | 0.00 | - | 6 | 177 | 54.66% |
| GDXJ220121C00029000 | 2020-10-26 2:48PM EDT | 29.00 | 27.40 | 20.50 | 21.50 | 0.00 | - | 3 | 5 | 0.00% |
| GDXJ220121C00030000 | 2021-04-09 3:24PM EDT | 30.00 | 20.45 | 21.30 | 22.10 | 0.00 | - | 60 | 890 | 51.88% |
| GDXJ220121C00031000 | 2021-01-25 12:33PM EDT | 31.00 | 20.25 | 18.55 | 22.00 | 0.00 | - | 5 | 62 | 60.97% |
| GDXJ220121C00032000 | 2021-03-23 11:18AM EDT | 32.00 | 16.17 | 19.60 | 20.20 | 0.00 | - | 1 | 0 | 48.27% |
| GDXJ220121C00033000 | 2021-04-20 1:25PM EDT | 33.00 | 17.80 | 18.70 | 19.40 | 0.00 | - | 2 | 0 | 48.36% |
| GDXJ220121C00034000 | 2020-11-13 4:29PM EDT | 34.00 | 22.40 | 18.60 | 19.30 | 0.00 | - | 1 | 19 | 52.05% |
| GDXJ220121C00035000 | 2021-04-14 1:19PM EDT | 35.00 | 17.20 | 17.20 | 17.50 | +1.45 | +9.21% | 1 | 227 | 44.61% |
| GDXJ220121C00036000 | 2021-03-26 3:48PM EDT | 36.00 | 12.12 | 16.40 | 16.65 | 0.00 | - | 1 | 141 | 43.80% |
| GDXJ220121C00037000 | 2021-04-09 2:05PM EDT | 37.00 | 13.70 | 15.55 | 16.00 | 0.00 | - | 1 | 42 | 44.82% |
| GDXJ220121C00038000 | 2021-04-16 11:52AM EDT | 38.00 | 14.24 | 14.75 | 15.05 | 0.00 | - | 88 | 606 | 42.80% |
| GDXJ220121C00039000 | 2021-03-04 3:32PM EDT | 39.00 | 10.82 | 10.60 | 10.95 | 0.00 | - | 2 | 80 | 0.00% |
| GDXJ220121C00040000 | 2021-04-21 3:28PM EDT | 40.00 | 13.35 | 13.25 | 13.60 | +1.35 | +11.25% | 2 | 4,309 | 42.48% |
| GDXJ220121C00041000 | 2021-04-16 10:20AM EDT | 41.00 | 11.70 | 12.55 | 12.75 | 0.00 | - | 8 | 835 | 41.11% |
| GDXJ220121C00042000 | 2021-04-21 12:31PM EDT | 42.00 | 11.70 | 11.85 | 12.05 | +0.70 | +6.36% | 2 | 577 | 40.80% |
| GDXJ220121C00043000 | 2021-04-16 2:53PM EDT | 43.00 | 10.44 | 11.15 | 11.40 | 0.00 | - | 1 | 336 | 40.67% |
| GDXJ220121C00044000 | 2021-04-15 2:32PM EDT | 44.00 | 10.20 | 10.50 | 10.90 | 0.00 | - | 1 | 54 | 41.42% |
| GDXJ220121C00045000 | 2021-04-21 1:01PM EDT | 45.00 | 9.75 | 9.85 | 10.20 | +0.63 | +6.91% | 8 | 1,039 | 40.65% |
| GDXJ220121C00046000 | 2021-04-16 11:52AM EDT | 46.00 | 8.43 | 9.20 | 9.65 | 0.00 | - | 2 | 305 | 40.71% |
| GDXJ220121C00047000 | 2021-04-20 11:30AM EDT | 47.00 | 8.80 | 8.65 | 9.15 | +1.00 | +12.82% | 1 | 969 | 40.93% |
| GDXJ220121C00048000 | 2021-04-19 10:23AM EDT | 48.00 | 8.05 | 8.25 | 8.60 | +0.25 | +3.21% | 2 | 843 | 40.70% |
| GDXJ220121C00049000 | 2021-04-20 1:13PM EDT | 49.00 | 7.08 | 7.60 | 8.05 | 0.00 | - | 5 | 99 | 40.33% |
| GDXJ220121C00050000 | 2021-04-21 3:44PM EDT | 50.00 | 7.30 | 7.25 | 7.60 | +0.65 | +9.77% | 319 | 4,522 | 40.43% |
| GDXJ220121C00051000 | 2021-04-21 2:17PM EDT | 51.00 | 6.80 | 6.80 | 7.15 | +0.50 | +7.94% | 1 | 177 | 40.39% |
| GDXJ220121C00052000 | 2021-04-16 3:40PM EDT | 52.00 | 6.05 | 6.40 | 6.55 | 0.00 | - | 5 | 381 | 39.38% |
| GDXJ220121C00053000 | 2021-04-21 3:43PM EDT | 53.00 | 6.01 | 6.00 | 6.15 | +0.46 | +8.29% | 1 | 6,882 | 39.38% |
| GDXJ220121C00055000 | 2021-04-21 3:12PM EDT | 55.00 | 5.30 | 5.25 | 5.40 | +0.55 | +11.58% | 19 | 2,853 | 39.32% |
| GDXJ220121C00060000 | 2021-04-21 3:18PM EDT | 60.00 | 3.85 | 3.80 | 3.95 | +0.40 | +11.59% | 250 | 4,093 | 39.72% |
| GDXJ220121C00065000 | 2021-04-21 2:52PM EDT | 65.00 | 2.81 | 2.78 | 2.96 | +0.29 | +11.51% | 12 | 2,579 | 40.60% |
| GDXJ220121C00070000 | 2021-04-19 12:27PM EDT | 70.00 | 2.10 | 1.97 | 2.23 | +0.30 | +16.67% | 2 | 6,055 | 41.38% |
| GDXJ220121C00075000 | 2021-04-16 12:29PM EDT | 75.00 | 1.75 | 1.52 | 1.64 | 0.00 | - | 5 | 747 | 41.66% |
| GDXJ220121C00080000 | 2021-04-21 12:07PM EDT | 80.00 | 1.30 | 1.13 | 1.25 | +0.20 | +18.18% | 7 | 2,852 | 42.33% |
| GDXJ220121C00085000 | 2021-03-31 9:52AM EDT | 85.00 | 0.60 | 0.85 | 0.96 | 0.00 | - | 5 | 692 | 42.94% |
| GDXJ220121C00090000 | 2021-04-21 12:48PM EDT | 90.00 | 0.70 | 0.65 | 0.76 | 0.00 | - | 3 | 2,480 | 43.75% |
| GDXJ220121C00095000 | 2021-04-21 12:08PM EDT | 95.00 | 0.55 | 0.55 | 0.60 | +0.04 | +7.84% | 1 | 3,667 | 44.36% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ220121P00010000 | 2021-04-19 9:30AM EDT | 10.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 183 | 87.11% |
| GDXJ220121P00011000 | 2021-03-04 1:37PM EDT | 11.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 2 | 25 | 80.86% |
| GDXJ220121P00012000 | 2020-11-06 4:58PM EDT | 12.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 1 | 34 | 72.66% |
| GDXJ220121P00013000 | 2020-11-06 4:58PM EDT | 13.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 2 | 7 | 70.31% |
| GDXJ220121P00014000 | 2020-11-06 4:55PM EDT | 14.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 3 | 21 | 68.56% |
| GDXJ220121P00015000 | 2021-03-03 11:51AM EDT | 15.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 1 | 35 | 66.60% |
| GDXJ220121P00016000 | 2021-03-03 11:38AM EDT | 16.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 63.87% |
| GDXJ220121P00017000 | 2021-03-02 1:53PM EDT | 17.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 2 | 10 | 61.52% |
| GDXJ220121P00018000 | 2020-07-09 4:59PM EDT | 18.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| GDXJ220121P00020000 | 2021-04-16 1:45PM EDT | 20.00 | 0.10 | 0.07 | 0.27 | 0.00 | - | 1 | 494 | 56.84% |
| GDXJ220121P00021000 | 2020-09-29 9:30AM EDT | 21.00 | 0.91 | 0.09 | 0.78 | 0.00 | - | 1 | 5 | 64.80% |
| GDXJ220121P00022000 | 2020-10-08 10:55AM EDT | 22.00 | 0.67 | 0.03 | 0.38 | 0.00 | - | 1 | 2 | 53.27% |
| GDXJ220121P00024000 | 2021-03-01 1:53PM EDT | 24.00 | 0.65 | 0.24 | 0.50 | 0.00 | - | - | 1 | 54.20% |
| GDXJ220121P00025000 | 2021-04-12 9:49AM EDT | 25.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 12.50% |
| GDXJ220121P00026000 | 2020-07-23 10:36AM EDT | 26.00 | 1.27 | 1.16 | 1.53 | 0.00 | - | 1 | 19 | 68.51% |
| GDXJ220121P00027000 | 2021-03-16 10:29AM EDT | 27.00 | 0.40 | 0.24 | 0.00 | 0.00 | - | 5 | 26 | 12.50% |
| GDXJ220121P00028000 | 2021-01-12 12:27PM EDT | 28.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 20 | 139 | 12.50% |
| GDXJ220121P00029000 | 2021-02-26 1:54PM EDT | 29.00 | 1.38 | 0.74 | 0.84 | 0.00 | - | 33 | 114 | 50.88% |
| GDXJ220121P00030000 | 2021-04-21 11:34AM EDT | 30.00 | 0.50 | 0.45 | 0.54 | -0.10 | -16.67% | 1 | 772 | 43.85% |
| GDXJ220121P00031000 | 2021-03-25 12:17PM EDT | 31.00 | 1.28 | 0.54 | 0.62 | 0.00 | - | 1 | 623 | 43.09% |
| GDXJ220121P00032000 | 2021-04-19 12:07PM EDT | 32.00 | 0.75 | 0.62 | 0.73 | 0.00 | - | 5 | 4,194 | 42.70% |
| GDXJ220121P00033000 | 2021-03-09 4:41PM EDT | 33.00 | 2.03 | 1.01 | 1.14 | 0.00 | - | 1 | 7 | 46.24% |
| GDXJ220121P00034000 | 2020-12-03 11:41AM EDT | 34.00 | 2.20 | 1.60 | 1.78 | 0.00 | - | 1 | 21 | 50.24% |
| GDXJ220121P00035000 | 2021-04-19 9:30AM EDT | 35.00 | 1.15 | 1.00 | 1.14 | 0.00 | - | 2 | 207 | 41.50% |
| GDXJ220121P00036000 | 2021-03-01 2:06PM EDT | 36.00 | 3.45 | 2.22 | 2.55 | 0.00 | - | 145 | 49 | 51.93% |
| GDXJ220121P00037000 | 2021-04-21 3:52PM EDT | 37.00 | 1.40 | 1.35 | 1.50 | -0.58 | -29.29% | 8 | 160 | 40.80% |
| GDXJ220121P00038000 | 2021-04-09 9:30AM EDT | 38.00 | 2.20 | 1.57 | 1.71 | 0.00 | - | 1 | 152 | 40.48% |
| GDXJ220121P00039000 | 2021-04-01 2:49PM EDT | 39.00 | 2.99 | 1.81 | 1.98 | 0.00 | - | 10 | 84 | 40.53% |
| GDXJ220121P00040000 | 2021-04-21 3:04PM EDT | 40.00 | 2.15 | 2.05 | 2.23 | -0.25 | -10.42% | 2 | 279 | 40.21% |
| GDXJ220121P00041000 | 2021-04-16 3:01PM EDT | 41.00 | 2.56 | 2.33 | 2.46 | 0.00 | - | 50 | 827 | 39.58% |
| GDXJ220121P00042000 | 2021-04-16 3:01PM EDT | 42.00 | 2.91 | 2.65 | 2.76 | 0.00 | - | 50 | 4,359 | 39.33% |
| GDXJ220121P00043000 | 2021-03-23 3:46PM EDT | 43.00 | 5.40 | 2.98 | 3.10 | 0.00 | - | 253 | 0 | 39.21% |
| GDXJ220121P00044000 | 2021-03-08 1:10PM EDT | 44.00 | 7.20 | 4.75 | 4.90 | 0.00 | - | 1 | 32 | 48.73% |
| GDXJ220121P00045000 | 2021-04-20 3:50PM EDT | 45.00 | 3.90 | 3.75 | 3.85 | -0.26 | -6.25% | 3 | 5,280 | 38.97% |
| GDXJ220121P00046000 | 2021-03-11 3:37PM EDT | 46.00 | 7.13 | 5.20 | 5.35 | 0.00 | - | 1 | 25 | 45.72% |
| GDXJ220121P00047000 | 2021-03-01 4:12PM EDT | 47.00 | 9.07 | 7.30 | 7.75 | 0.00 | - | 2 | 81 | 56.12% |
| GDXJ220121P00048000 | 2021-04-12 10:58AM EDT | 48.00 | 6.44 | 5.00 | 5.15 | 0.00 | - | 10 | 474 | 38.55% |
| GDXJ220121P00049000 | 2021-04-15 9:42AM EDT | 49.00 | 5.80 | 5.50 | 5.65 | -0.70 | -10.77% | 5 | 82 | 38.53% |
| GDXJ220121P00050000 | 2021-04-06 11:11AM EDT | 50.00 | 6.65 | 6.00 | 6.20 | 0.00 | - | 5 | 1,547 | 38.65% |
| GDXJ220121P00051000 | 2021-04-05 11:51AM EDT | 51.00 | 8.85 | 6.55 | 6.90 | 0.00 | - | 6 | 18 | 39.49% |
| GDXJ220121P00052000 | 2021-04-01 9:30AM EDT | 52.00 | 8.00 | 7.15 | 7.30 | 0.00 | - | 1 | 182 | 38.49% |
| GDXJ220121P00053000 | 2021-04-21 10:35AM EDT | 53.00 | 8.00 | 7.75 | 7.90 | -3.40 | -29.82% | 52 | 671 | 38.50% |
| GDXJ220121P00055000 | 2021-04-08 12:35PM EDT | 55.00 | 9.60 | 9.00 | 9.15 | 0.00 | - | 2 | 2,375 | 38.44% |
| GDXJ220121P00060000 | 2021-04-05 2:03PM EDT | 60.00 | 15.85 | 12.45 | 13.00 | 0.00 | - | 2 | 127 | 40.58% |
| GDXJ220121P00065000 | 2021-04-06 1:07PM EDT | 65.00 | 19.00 | 16.45 | 16.65 | 0.00 | - | 2 | 6,531 | 39.21% |
| GDXJ220121P00070000 | 2021-04-05 2:18PM EDT | 70.00 | 24.62 | 20.45 | 21.25 | 0.00 | - | 8 | 84 | 42.21% |
| GDXJ220121P00075000 | 2021-04-05 1:29PM EDT | 75.00 | 29.20 | 25.15 | 25.50 | 0.00 | - | 1 | 12 | 41.30% |
| GDXJ220121P00080000 | 2021-03-30 10:24AM EDT | 80.00 | 36.77 | 29.60 | 30.00 | 0.00 | - | 1 | 13 | 40.80% |
| GDXJ220121P00085000 | 2021-04-21 2:06PM EDT | 85.00 | 34.85 | 34.10 | 37.05 | -3.05 | -8.05% | 4 | 5 | 50.01% |
| GDXJ220121P00090000 | 2020-11-04 3:41PM EDT | 90.00 | 38.95 | 39.25 | 42.10 | 0.00 | - | 10 | 12 | 54.44% |
| GDXJ220121P00095000 | 2021-01-12 4:13PM EDT | 95.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 15 | 72 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
