Deutsche Märkte öffnen in 5 Stunden 58 Minuten

VanEck Vectors Junior Gold Miners ETF (GDXJ)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
40,47-0,52 (-1,27%)
Börsenschluss: 04:00PM EST
40,43 -0,04 (-0,10%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ220520C000200002021-12-20 9:36AM EST20.0019.6120.4520.700.00--662.89%
GDXJ220520C000210002022-01-06 9:46AM EST21.0018.6019.3019.900.00--161.13%
GDXJ220520C000230002021-11-10 6:51AM EST23.0017.8517.5017.800.00--557.03%
GDXJ220520C000240002022-01-04 11:20AM EST24.0017.8515.8016.800.00--260.64%
GDXJ220520C000250002022-01-11 1:31PM EST25.0015.5815.5515.850.00-101152.25%
GDXJ220520C000260002022-01-06 10:00AM EST26.0013.7514.6014.950.00-41851.86%
GDXJ220520C000280002022-01-04 10:02AM EST28.0013.8012.6512.900.00--848.73%
GDXJ220520C000290002022-01-04 1:33PM EST29.0012.8011.6512.100.00-5450.34%
GDXJ220520C000300002022-01-05 3:01PM EST30.0011.2210.9011.050.00-203145.31%
GDXJ220520C000310002022-01-13 11:11AM EST31.0010.699.9010.150.00-1243.80%
GDXJ220520C000320002022-01-06 12:52PM EST32.008.159.059.200.00-133541.02%
GDXJ220520C000330002022-01-06 9:52AM EST33.007.508.208.350.00-11539.94%
GDXJ220520C000340002022-01-10 2:45PM EST34.006.707.407.550.00-35139.28%
GDXJ220520C000350002022-01-11 3:56PM EST35.006.936.606.750.00-68038.16%
GDXJ220520C000360002022-01-11 10:06AM EST36.005.505.856.000.00-75037.31%
GDXJ220520C000370002022-01-11 2:52PM EST37.005.355.155.300.00-107436.62%
GDXJ220520C000380002022-01-12 12:55PM EST38.005.174.504.650.00-358436.04%
GDXJ220520C000390002022-01-12 3:05PM EST39.004.703.904.050.00-1011535.52%
GDXJ220520C000400002022-01-14 3:22PM EST40.003.453.353.50-0.40-10.39%2753035.03%
GDXJ220520C000410002022-01-14 12:59PM EST41.002.882.923.05-0.62-17.71%1625735.13%
GDXJ220520C000420002022-01-14 1:40PM EST42.002.462.502.59-0.59-19.34%1441934.60%
GDXJ220520C000430002022-01-13 2:49PM EST43.002.562.152.220.00-1722634.55%
GDXJ220520C000440002022-01-14 12:45PM EST44.001.801.841.90-0.37-17.05%2285034.58%
GDXJ220520C000450002022-01-14 3:22PM EST45.001.591.571.64-0.17-9.66%641,73734.86%
GDXJ220520C000460002022-01-14 2:57PM EST46.001.381.321.39-0.24-14.81%5071434.84%
GDXJ220520C000470002022-01-14 10:31AM EST47.001.231.131.19-0.15-10.87%174135.03%
GDXJ220520C000480002022-01-14 11:47AM EST48.001.000.971.03-0.20-16.67%1553235.43%
GDXJ220520C000490002022-01-14 11:26AM EST49.000.860.830.89+0.02+2.38%11,03535.77%
GDXJ220520C000500002022-01-14 1:16PM EST50.000.720.720.75-0.18-20.00%840235.79%
GDXJ220520C000510002022-01-07 9:33AM EST51.000.520.610.660.00-1013436.33%
GDXJ220520C000520002022-01-11 3:52PM EST52.000.620.530.570.00-214936.65%
GDXJ220520C000530002021-12-17 3:03PM EST53.000.920.460.500.00-13037.11%
GDXJ220520C000540002022-01-14 1:16PM EST54.000.430.410.45-0.09-17.31%11837.79%
GDXJ220520C000550002022-01-14 11:48AM EST55.000.400.360.40-0.07-14.89%3049838.28%
GDXJ220520C000560002022-01-12 2:51PM EST56.000.420.320.360.00-103438.87%
GDXJ220520C000570002022-01-12 1:39PM EST57.000.370.270.330.00-306339.60%
GDXJ220520C000580002022-01-03 10:27AM EST58.000.350.260.300.00-1,0431,05340.23%
GDXJ220520C000590002021-12-22 1:02PM EST59.000.420.230.270.00-11040.72%
GDXJ220520C000600002022-01-14 10:57AM EST60.000.240.220.25-0.04-14.29%107,74941.41%
GDXJ220520C000610002021-12-22 2:50PM EST61.000.340.190.240.00-1442.38%
GDXJ220520C000620002021-12-01 3:35PM EST62.000.540.230.280.00-1245.02%
GDXJ220520C000630002022-01-11 9:30AM EST63.000.180.160.210.00-1543.75%
GDXJ220520C000640002021-12-02 12:35PM EST64.000.430.190.250.00-15246.48%
GDXJ220520C000650002022-01-04 3:33PM EST65.000.200.130.220.00-46434246.48%
GDXJ220520C000700002022-01-14 3:50PM EST70.000.120.080.14-0.03-20.00%143,62648.15%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ220520P000200002021-12-14 3:46PM EST20.000.060.020.070.00--1355.47%
GDXJ220520P000220002021-11-29 10:42AM EST22.000.110.000.130.00--251.17%
GDXJ220520P000240002021-12-27 10:34AM EST24.000.100.080.120.00-2349.41%
GDXJ220520P000250002021-11-26 10:14AM EST25.000.150.040.200.00-1250.78%
GDXJ220520P000260002022-01-12 3:49PM EST26.000.150.120.170.00-14415045.70%
GDXJ220520P000270002022-01-06 11:00AM EST27.000.220.140.200.00-222343.90%
GDXJ220520P000280002022-01-03 12:30PM EST28.000.200.220.250.00-1042.68%
GDXJ220520P000290002022-01-10 3:45PM EST29.000.360.270.310.00-343141.41%
GDXJ220520P000300002022-01-12 1:03PM EST30.000.350.340.380.00-11440.14%
GDXJ220520P000310002022-01-12 9:52AM EST31.000.450.400.480.00-204239.26%
GDXJ220520P000320002022-01-06 10:16AM EST32.000.740.550.590.00-52338.18%
GDXJ220520P000330002022-01-03 3:57PM EST33.000.650.670.730.00-12437.26%
GDXJ220520P000340002022-01-12 9:52AM EST34.000.820.840.910.00-204336.57%
GDXJ220520P000350002022-01-07 3:54PM EST35.001.391.041.120.00-135035.86%
GDXJ220520P000360002022-01-14 3:26PM EST36.001.341.311.38+0.16+13.56%8316335.33%
GDXJ220520P000370002022-01-11 11:20AM EST37.001.831.581.670.00-33634.64%
GDXJ220520P000380002022-01-14 1:40PM EST38.002.091.972.03+0.30+16.76%216534.30%
GDXJ220520P000390002022-01-13 9:30AM EST39.002.102.362.440.00-23,28033.96%
GDXJ220520P000400002022-01-13 11:04AM EST40.002.622.822.890.00-122,17033.55%
GDXJ220520P000410002022-01-12 3:07PM EST41.003.003.303.450.00-21,17833.74%
GDXJ220520P000420002022-01-14 1:52PM EST42.004.103.904.00+0.49+13.57%132633.33%
GDXJ220520P000430002022-01-05 2:03PM EST43.004.054.504.650.00-923133.47%
GDXJ220520P000440002021-12-31 1:55PM EST44.004.555.205.300.00-122333.13%
GDXJ220520P000450002022-01-11 1:25PM EST45.006.105.956.050.00-117733.47%
GDXJ220520P000460002022-01-05 3:08PM EST46.006.756.706.800.00-156833.37%
GDXJ220520P000470002022-01-06 3:23PM EST47.008.757.507.650.00-116434.13%
GDXJ220520P000480002022-01-06 10:17AM EST48.009.608.358.500.00-11,10134.60%
GDXJ220520P000490002022-01-05 9:56AM EST49.008.009.209.350.00-23234.72%
GDXJ220520P000500002022-01-11 10:07AM EST50.0010.819.9010.250.00-3110035.33%
GDXJ220520P000510002022-01-11 10:41AM EST51.0011.8511.0011.100.00-21034.77%
GDXJ220520P000520002021-12-08 3:19PM EST52.0011.5013.0013.150.00-11551.73%
GDXJ220520P000530002022-01-12 12:52PM EST53.0012.2512.8512.950.00-1216035.45%
GDXJ220520P000540002021-12-22 12:32PM EST54.0015.3413.7013.950.00-22037.16%
GDXJ220520P000550002021-12-30 10:23AM EST55.0014.0014.7014.900.00-117537.60%
GDXJ220520P000560002022-01-06 9:46AM EST56.0016.7515.6015.900.00-23539.21%
GDXJ220520P000570002022-01-11 9:43AM EST57.0017.7515.7515.900.00-1190.00%
GDXJ220520P000580002021-12-07 2:04PM EST58.0017.1519.2519.500.00-23167.85%
GDXJ220520P000590002021-11-26 10:42AM EST59.0016.9517.6017.750.00-890.00%
GDXJ220520P000600002021-11-10 6:52AM EST60.0020.7519.9520.250.00--150.00%
GDXJ220520P000610002021-11-26 10:42AM EST61.0018.8019.5019.750.00-10100.00%
GDXJ220520P000620002021-12-13 12:05AM EST62.0021.2020.9521.750.00-1142.97%
GDXJ220520P000640002021-11-29 9:56AM EST64.0021.9023.0523.150.00--30.00%
GDXJ220520P000650002022-01-14 10:43AM EST65.0024.4524.5024.70-1.30-5.05%17144.53%