Deutsche Märkte schließen in 4 Stunden 53 Minuten

VanEck Vectors Junior Gold Miners ETF (GDXJ)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
41,06-1,27 (-3,00%)
Börsenschluss: 04:00PM EST
41,13 +0,07 (+0,17%)
Vorbörslich: 05:27AM EST
In the money
Anzeigen:ListeStellage
Callsfür18. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ220218C000200002021-11-10 6:51AM EST20.0023.1520.7520.950.00-4660.00%
GDXJ220218C000210002021-11-10 6:51AM EST21.0022.8019.5019.900.00--40.00%
GDXJ220218C000220002021-10-22 9:12AM EST22.0023.6523.8524.000.00-1522387.94%
GDXJ220218C000230002021-10-22 9:23AM EST23.0022.6022.8523.050.00-1232369.53%
GDXJ220218C000240002021-10-22 8:56AM EST24.0021.5021.7522.050.00-3339349.07%
GDXJ220218C000250002021-12-29 11:28AM EST25.0016.4515.2515.500.00-480.00%
GDXJ220218C000300002021-12-31 2:46PM EST30.0011.9010.2510.550.00-2660.00%
GDXJ220218C000350002022-01-04 10:07AM EST35.006.505.655.800.00-32380.00%
GDXJ220218C000380002022-01-05 2:40PM EST38.003.653.203.30-0.40-9.88%126,78528.42%
GDXJ220218C000390002022-01-05 2:42PM EST39.002.942.552.64-0.38-11.45%368032.18%
GDXJ220218C000400002022-01-05 3:34PM EST40.001.991.932.05-0.65-24.62%4290833.84%
GDXJ220218C000410002022-01-05 3:50PM EST41.001.481.471.56-0.57-27.80%1101,25335.01%
GDXJ220218C000420002022-01-05 3:18PM EST42.001.181.081.16-0.41-25.79%1143,82535.89%
GDXJ220218C000430002022-01-05 2:43PM EST43.000.970.790.86-0.30-23.62%471,60936.91%
GDXJ220218C000440002022-01-05 3:12PM EST44.000.650.580.63-0.22-25.29%18764437.89%
GDXJ220218C000450002022-01-05 3:43PM EST45.000.450.420.46-0.21-31.82%1188,18338.82%
GDXJ220218C000460002022-01-05 3:32PM EST46.000.330.300.34-0.14-29.79%1760539.94%
GDXJ220218C000470002022-01-05 3:13PM EST47.000.270.220.26-0.08-22.86%341,16941.41%
GDXJ220218C000480002022-01-05 12:12PM EST48.000.280.170.19+0.01+3.70%182,18542.29%
GDXJ220218C000490002022-01-05 2:00PM EST49.000.200.130.15-0.01-4.76%1172843.85%
GDXJ220218C000500002022-01-05 2:26PM EST50.000.130.100.12-0.05-27.78%42316,53645.41%
GDXJ220218C000510002022-01-05 3:32PM EST51.000.100.080.10-0.03-23.08%281,09047.27%
GDXJ220218C000520002022-01-04 3:24PM EST52.000.110.050.090.00-21,89849.61%
GDXJ220218C000530002022-01-05 1:27PM EST53.000.090.050.07-0.02-18.18%228550.39%
GDXJ220218C000540002021-12-20 11:03AM EST54.000.170.030.070.00-244750.59%
GDXJ220218C000550002022-01-03 10:28AM EST55.000.070.040.060.00-1503,24653.52%
GDXJ220218C000560002021-12-29 3:25PM EST56.000.060.050.060.00-1053657.03%
GDXJ220218C000570002021-12-30 12:53PM EST57.000.060.030.050.00-125957.03%
GDXJ220218C000580002022-01-05 1:27PM EST58.000.030.020.05-0.04-57.14%216758.20%
GDXJ220218C000590002022-01-03 11:40AM EST59.000.040.020.040.00-528459.38%
GDXJ220218C000600002022-01-04 11:01AM EST60.000.030.020.040.00-3104,41961.72%
GDXJ220218C000610002021-11-26 12:27PM EST61.000.240.040.070.00-4028069.53%
GDXJ220218C000620002022-01-04 10:59AM EST62.000.030.010.030.00-1422963.28%
GDXJ220218C000630002022-01-04 9:37AM EST63.000.030.010.030.00-107064.84%
GDXJ220218C000640002021-11-10 6:51AM EST64.000.140.090.110.00-23,63083.59%
GDXJ220218C000650002021-12-13 9:53AM EST65.000.080.010.030.00-51,59669.53%
GDXJ220218C000660002021-12-16 3:54PM EST66.000.080.020.030.00-501,28473.44%
GDXJ220218C000700002022-01-04 10:27AM EST70.000.020.000.030.00-101,52776.56%
Putsfür18. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ220218P000200002021-10-19 10:03AM EST20.000.080.000.040.00-214110.94%
GDXJ220218P000210002021-12-13 12:05AM EST21.000.030.000.030.00--499.61%
GDXJ220218P000220002021-11-29 10:42AM EST22.000.050.000.040.00-2696.88%
GDXJ220218P000240002021-11-23 9:30AM EST24.000.050.010.050.00-51189.06%
GDXJ220218P000300002022-01-05 2:30PM EST30.000.050.030.10-0.01-16.67%139762.11%
GDXJ220218P000350002022-01-05 3:57PM EST35.000.310.310.34+0.08+34.78%3367951.95%
GDXJ220218P000380002022-01-05 3:21PM EST38.000.830.840.91+0.23+38.33%911,49849.81%
GDXJ220218P000390002022-01-05 3:54PM EST39.001.181.171.26+0.37+45.68%31,24550.10%
GDXJ220218P000400002022-01-05 3:59PM EST40.001.611.581.68+0.48+42.48%1003,77350.29%
GDXJ220218P000410002022-01-05 3:50PM EST41.002.112.102.24+0.60+39.74%876650.39%
GDXJ220218P000420002022-01-05 2:05PM EST42.002.212.702.79+0.12+5.74%601,04050.78%
GDXJ220218P000430002022-01-05 2:04PM EST43.002.773.353.50+0.03+1.09%1319852.05%
GDXJ220218P000440002022-01-05 2:27PM EST44.003.604.154.35+0.30+9.09%6589555.52%
GDXJ220218P000450002022-01-04 2:16PM EST45.004.025.005.200.00-1712758.64%
GDXJ220218P000460002022-01-05 11:53AM EST46.004.805.856.00-0.60-11.11%170960.25%
GDXJ220218P000470002022-01-05 9:30AM EST47.005.666.807.00-0.11-1.91%117165.33%
GDXJ220218P000480002022-01-04 12:43PM EST48.006.537.707.950.00-423868.56%
GDXJ220218P000490002022-01-05 3:00PM EST49.008.348.708.85+0.47+5.97%14872.12%
GDXJ220218P000500002022-01-04 1:34PM EST50.008.659.659.900.00-37376.95%
GDXJ220218P000510002022-01-04 1:35PM EST51.009.6310.6510.850.00-18380.76%
GDXJ220218P000520002022-01-04 10:16AM EST52.0010.5011.6011.800.00-14183.50%
GDXJ220218P000530002022-01-03 2:41PM EST53.0011.8012.6012.850.00-43688.62%
GDXJ220218P000540002021-12-30 10:06AM EST54.0012.5313.6013.800.00-12491.80%
GDXJ220218P000550002021-12-29 11:21AM EST55.0013.5714.6014.750.00-13594.82%
GDXJ220218P000560002021-11-26 10:56AM EST56.0013.6514.3514.550.00-8120.00%
GDXJ220218P000570002021-12-14 9:58AM EST57.0017.0016.6016.750.00-127102.34%
GDXJ220218P000580002021-12-16 9:55AM EST58.0017.7517.6017.750.00-10105.96%
GDXJ220218P000590002021-12-29 11:52AM EST59.0017.8018.6018.750.00-814109.47%
GDXJ220218P000600002021-12-28 12:49PM EST60.0018.5019.5519.750.00-240111.77%
GDXJ220218P000610002021-11-11 11:39AM EST61.0014.1020.6520.800.00-11118.26%
GDXJ220218P000620002021-11-10 6:52AM EST62.0023.3021.3521.550.00-826108.79%
GDXJ220218P000630002021-11-22 10:01AM EST63.0018.5022.6022.750.00-633122.51%
GDXJ220218P000640002021-11-10 6:52AM EST64.0022.9023.3523.750.00-11119.73%
GDXJ220218P000650002021-12-13 9:48AM EST65.0024.6524.6024.750.00-923128.61%
GDXJ220218P000660002021-12-14 9:55AM EST66.0026.0025.3026.000.00-100130.37%
GDXJ220218P000700002021-11-22 12:21PM EST70.0025.4029.1029.250.00-60111.91%