Deutsche Märkte öffnen in 6 Stunden 40 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
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ220617C000200002022-01-10 10:29AM EST20.0018.9220.5020.850.00-1363.97%
GDXJ220617C000250002022-01-06 2:17PM EST25.0014.2715.6015.850.00-411252.88%
GDXJ220617C000300002022-01-11 3:57PM EST30.0011.3111.0011.200.00-22543.97%
GDXJ220617C000350002022-01-14 1:37PM EST35.006.806.857.00-0.90-11.69%62,09037.62%
GDXJ220617C000360002022-01-12 9:58AM EST36.006.606.106.300.00-25637.18%
GDXJ220617C000370002022-01-12 12:36PM EST37.006.105.455.600.00-94736.33%
GDXJ220617C000380002022-01-10 10:07AM EST38.003.954.805.000.00-910236.16%
GDXJ220617C000390002022-01-12 10:35AM EST39.004.504.254.400.00-4013635.55%
GDXJ220617C000400002022-01-14 10:05AM EST40.004.053.703.85-0.45-10.00%146335.03%
GDXJ220617C000410002022-01-14 1:40PM EST41.003.203.253.40-0.50-13.51%444735.07%
GDXJ220617C000420002022-01-14 9:50AM EST42.003.102.872.95+0.47+17.87%21645334.69%
GDXJ220617C000430002022-01-12 3:05PM EST43.002.702.492.58-0.30-10.00%1087434.71%
GDXJ220617C000440002022-01-14 9:42AM EST44.002.442.172.23-0.22-8.27%147434.52%
GDXJ220617C000450002022-01-14 3:58PM EST45.001.941.871.94-0.19-8.92%5777534.57%
GDXJ220617C000460002022-01-06 1:55PM EST46.001.341.641.710.00-413534.91%
GDXJ220617C000470002022-01-14 12:45PM EST47.001.401.421.49-0.21-13.04%248935.06%
GDXJ220617C000480002022-01-11 3:43PM EST48.001.301.231.300.00-118335.25%
GDXJ220617C000490002022-01-05 10:44AM EST49.001.391.071.130.00-115135.38%
GDXJ220617C000500002022-01-14 10:51AM EST50.001.000.931.00-0.18-15.25%732,14435.77%
GDXJ220617C000510002022-01-11 10:14AM EST51.000.800.820.860.00-2010635.79%
GDXJ220617C000520002022-01-14 12:51PM EST52.000.760.720.77-0.07-8.43%101,07236.28%
GDXJ220617C000530002022-01-06 1:20PM EST53.000.550.630.680.00-6,4905,97336.60%
GDXJ220617C000540002022-01-11 2:43PM EST54.000.620.560.610.00-1054,44037.06%
GDXJ220617C000550002022-01-11 1:43PM EST55.000.560.500.550.00-30598337.55%
GDXJ220617C000560002022-01-14 12:57PM EST56.000.470.460.49-0.08-14.55%94337.89%
GDXJ220617C000570002022-01-14 1:48PM EST57.000.420.400.45-0.11-20.75%14012,26638.48%
GDXJ220617C000580002021-12-30 2:02PM EST58.000.430.360.41-0.08-15.69%43738.99%
GDXJ220617C000590002022-01-04 10:01AM EST59.000.460.320.380.00-113939.60%
GDXJ220617C000600002022-01-14 9:47AM EST60.000.360.290.35-0.04-10.00%243,17240.14%
GDXJ220617C000650002022-01-14 11:20AM EST65.000.250.210.25-0.02-7.41%1001,68843.02%
GDXJ220617C000700002022-01-12 3:12PM EST70.000.210.100.220.00-112,17346.97%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ220617P000200002022-01-06 12:10PM EST20.000.050.000.000.00-505425.00%
GDXJ220617P000250002022-01-07 12:35PM EST25.000.140.120.180.00-117344.92%
GDXJ220617P000300002022-01-11 2:28PM EST30.000.500.420.490.00-221,05338.92%
GDXJ220617P000350002022-01-12 3:56PM EST35.001.141.261.350.00-164,18635.35%
GDXJ220617P000360002022-01-04 11:11AM EST36.001.341.561.630.00-203534.86%
GDXJ220617P000370002022-01-11 1:53PM EST37.001.991.871.960.00-13,03834.50%
GDXJ220617P000380002022-01-14 10:26AM EST38.002.222.212.33-0.12-5.13%344434.11%
GDXJ220617P000390002022-01-11 2:13PM EST39.002.762.642.770.00-22,04233.96%
GDXJ220617P000400002022-01-12 12:18PM EST40.002.953.103.250.00-51,83633.79%
GDXJ220617P000410002022-01-13 9:39AM EST41.003.153.653.800.00-111,50233.84%
GDXJ220617P000420002022-01-12 2:05PM EST42.003.944.204.350.00-2043833.47%
GDXJ220617P000430002022-01-13 11:33AM EST43.004.454.855.000.00-3091533.64%
GDXJ220617P000440002022-01-14 12:04PM EST44.005.605.505.60-0.86-13.31%21,02432.94%
GDXJ220617P000450002022-01-14 3:23PM EST45.006.276.206.35+0.37+6.27%354333.35%
GDXJ220617P000460002022-01-06 3:38PM EST46.008.256.957.150.00-13433.99%
GDXJ220617P000470002022-01-11 11:09AM EST47.008.207.757.900.00-11133.74%
GDXJ220617P000480002022-01-05 3:34PM EST48.008.858.558.750.00-674134.33%
GDXJ220617P000490002021-12-22 3:14PM EST49.009.309.409.550.00-1834.01%
GDXJ220617P000500002021-12-22 11:54AM EST50.0010.4610.2510.400.00-13434.03%
GDXJ220617P000510002021-12-20 1:04PM EST51.0012.3511.1511.350.00-1735.23%
GDXJ220617P000520002022-01-14 10:01AM EST52.0011.8012.0512.20+1.30+12.38%45334.77%
GDXJ220617P000530002021-11-19 10:56AM EST53.009.1513.5013.700.00-12543.82%
GDXJ220617P000540002021-11-22 10:12AM EST54.0011.0514.2514.600.00-2244.24%
GDXJ220617P000550002022-01-05 10:17AM EST55.0013.7314.8514.950.00-716635.01%
GDXJ220617P000560002021-12-13 12:05AM EST56.0015.400.000.000.00--00.00%
GDXJ220617P000570002021-11-19 10:56AM EST57.0012.3017.2017.400.00-1346.14%
GDXJ220617P000580002021-12-22 11:01AM EST58.0017.7017.7017.900.00-11338.14%
GDXJ220617P000590002021-12-22 3:14PM EST59.0018.2518.5018.900.00-1239.40%
GDXJ220617P000600002021-12-31 11:11AM EST60.0018.6519.6019.850.00-511739.40%
GDXJ220617P000650002021-12-17 10:43AM EST65.0024.2524.5524.750.00-214742.09%
GDXJ220617P000700002021-12-02 1:19PM EST70.0030.3028.0528.250.00-3110.00%