Deutsche Märkte öffnen in 6 Stunden 31 Minuten

VanEck Junior Gold Miners ETF (GDXJ)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
31,93+0,94 (+3,03%)
Börsenschluss: 04:00PM EDT
31,88 -0,05 (-0,16%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. November 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ221118C000190002022-07-06 10:43AM EDT19.0011.1513.7013.850.00--1137.70%
GDXJ221118C000200002022-07-20 2:15PM EDT20.0010.8514.1514.350.00--8189.65%
GDXJ221118C000210002022-07-18 9:30AM EDT21.0010.3013.2013.450.00--2179.10%
GDXJ221118C000220002022-07-27 12:28PM EDT22.009.9012.3012.550.00--1169.68%
GDXJ221118C000230002022-07-27 2:17PM EDT23.009.2511.3511.550.00--5158.01%
GDXJ221118C000240002022-07-15 11:10AM EDT24.007.2010.4010.600.00--1147.46%
GDXJ221118C000250002022-07-29 9:44AM EDT25.008.809.559.700.00--130139.40%
GDXJ221118C000260002022-08-11 9:40AM EDT26.008.908.658.80+0.13+1.48%250130.57%
GDXJ221118C000270002022-08-11 9:40AM EDT27.008.157.807.95+0.35+4.49%247123.10%
GDXJ221118C000280002022-08-11 9:43AM EDT28.007.457.007.15+0.10+1.36%550116.75%
GDXJ221118C000290002022-08-08 9:48AM EDT29.006.906.206.400.00-3117110.69%
GDXJ221118C000300002022-08-10 10:55AM EDT30.006.505.505.65+0.75+13.04%1194105.42%
GDXJ221118C000310002022-08-10 2:33PM EDT31.005.254.804.95-0.25-4.55%40224100.20%
GDXJ221118C000320002022-08-09 11:28AM EDT32.004.354.154.300.00-411095.58%
GDXJ221118C000330002022-08-11 2:15PM EDT33.003.653.553.70-0.20-5.19%217891.41%
GDXJ221118C000340002022-08-11 12:22PM EDT34.003.153.053.20-0.21-6.25%14266788.67%
GDXJ221118C000350002022-08-11 12:09PM EDT35.002.682.592.68-0.22-7.59%2462785.35%
GDXJ221118C000360002022-08-10 2:53PM EDT36.002.422.182.25+0.02+0.83%4069782.76%
GDXJ221118C000370002022-08-11 1:44PM EDT37.001.841.811.89-0.28-13.21%458280.52%
GDXJ221118C000380002022-08-11 10:45AM EDT38.001.721.501.59-0.04-2.27%10442278.86%
GDXJ221118C000390002022-08-09 11:10AM EDT39.001.361.231.330.00-2027277.34%
GDXJ221118C000400002022-08-11 10:33AM EDT40.001.151.011.10+0.02+1.77%1683976.03%
GDXJ221118C000410002022-08-09 11:52AM EDT41.000.990.820.910.00-119074.90%
GDXJ221118C000420002022-08-11 10:00AM EDT42.000.820.680.76+0.01+1.23%114574.37%
GDXJ221118C000430002022-08-11 2:39PM EDT43.000.570.560.61-0.06-9.52%2825673.44%
GDXJ221118C000440002022-08-11 11:14AM EDT44.000.510.460.51-0.04-7.27%1024273.14%
GDXJ221118C000450002022-08-11 10:33AM EDT45.000.430.380.43-0.06-12.24%1673773.05%
GDXJ221118C000460002022-08-08 1:15PM EDT46.000.480.310.370.00--46473.05%
GDXJ221118C000470002022-08-05 3:32PM EDT47.000.290.260.320.00-13273.34%
GDXJ221118C000480002022-07-28 11:24AM EDT48.000.330.220.270.00--8773.54%
GDXJ221118C000490002022-08-05 1:30PM EDT49.000.200.180.230.00--26273.54%
GDXJ221118C000500002022-08-08 9:40AM EDT50.000.270.160.200.00--6,40174.22%
GDXJ221118C000510002022-08-11 9:30AM EDT51.000.200.130.18-0.01-4.76%12174.61%
GDXJ221118C000520002022-08-01 10:10AM EDT52.000.200.110.160.00--8475.20%
GDXJ221118C000530002022-08-03 10:37AM EDT53.000.180.090.740.00-52,22396.88%
GDXJ221118C000540002022-07-29 11:42AM EDT54.000.190.050.740.00--198.34%
GDXJ221118C000550002022-08-04 1:07PM EDT55.000.140.060.740.00--645101.07%
GDXJ221118C000570002022-07-29 1:51PM EDT57.000.120.040.740.00--12105.27%
GDXJ221118C000580002022-07-14 10:28AM EDT58.000.130.030.740.00--189107.23%
GDXJ221118C000600002022-08-08 9:30AM EDT60.000.070.050.730.00--362111.91%
GDXJ221118C000620002022-08-02 3:32PM EDT62.000.070.020.740.00-2178115.53%
GDXJ221118C000630002022-07-28 3:35PM EDT63.000.080.020.210.00--4,66295.12%
GDXJ221118C000650002022-08-05 3:37PM EDT65.000.040.020.070.00--3,23286.72%
GDXJ221118C000670002022-07-14 11:42AM EDT67.000.060.010.730.00--117124.71%
GDXJ221118C000680002022-07-11 3:50PM EDT68.000.050.010.140.00--497.46%
GDXJ221118C000700002022-07-20 2:16PM EDT70.000.050.010.070.00--31792.97%
GDXJ221118C000710002022-07-29 2:30PM EDT71.000.050.010.070.00--1994.14%
GDXJ221118C000730002022-07-12 3:49PM EDT73.000.050.010.740.00--20135.55%
GDXJ221118C000740002022-07-14 10:48AM EDT74.000.050.000.740.00--28136.82%
GDXJ221118C000750002022-07-12 3:50PM EDT75.000.040.000.740.00--23138.48%
GDXJ221118C000760002022-08-04 10:00AM EDT76.000.050.000.260.00-5339117.58%
Putsfür18. November 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ221118P000180002022-07-01 3:38PM EDT18.000.180.060.450.00--0107.81%
GDXJ221118P000190002022-07-01 3:34PM EDT19.000.290.080.750.00--1111.91%
GDXJ221118P000200002022-07-22 2:54PM EDT20.000.350.060.750.00--4102.15%
GDXJ221118P000210002022-07-22 2:35PM EDT21.000.440.080.560.00--487.99%
GDXJ221118P000220002022-08-05 10:53AM EDT22.000.300.110.270.00--2670.51%
GDXJ221118P000230002022-07-05 11:09AM EDT23.000.880.430.490.00--780.37%
GDXJ221118P000240002022-08-10 3:05PM EDT24.000.340.310.36-0.01-2.86%117,39966.02%
GDXJ221118P000250002022-08-10 3:38PM EDT25.000.420.400.45-0.02-4.55%11,79663.18%
GDXJ221118P000260002022-08-08 3:00PM EDT26.000.530.510.560.00--13260.25%
GDXJ221118P000270002022-08-11 9:42AM EDT27.000.680.650.71-0.22-24.44%27,29357.76%
GDXJ221118P000280002022-08-11 9:43AM EDT28.000.880.810.890.00-11,01654.98%
GDXJ221118P000290002022-08-10 10:38AM EDT29.000.961.021.10-0.15-13.51%588552.25%
GDXJ221118P000300002022-08-11 11:32AM EDT30.001.251.271.36-0.16-11.35%142550.59%
GDXJ221118P000310002022-08-11 9:43AM EDT31.001.601.571.67-0.08-4.76%321547.75%
GDXJ221118P000320002022-08-10 2:24PM EDT32.001.801.922.02-0.23-11.33%4032644.39%
GDXJ221118P000330002022-08-11 2:36PM EDT33.002.422.402.44+0.04+1.68%2206,31340.87%
GDXJ221118P000340002022-08-11 10:10AM EDT34.002.602.822.90-0.30-10.34%14,55236.08%
GDXJ221118P000350002022-08-11 11:34AM EDT35.003.263.353.45-0.08-2.40%613,51730.27%
GDXJ221118P000360002022-08-10 3:18PM EDT36.003.883.904.00+0.23+6.30%113,9920.00%
GDXJ221118P000370002022-08-11 12:24PM EDT37.004.554.554.65+0.05+1.11%502080.00%
GDXJ221118P000380002022-08-04 11:04AM EDT38.005.805.255.350.00-45780.00%
GDXJ221118P000390002022-08-10 3:54PM EDT39.005.765.956.10-0.10-1.71%8430.00%
GDXJ221118P000400002022-08-09 11:11AM EDT40.006.956.756.900.00-32650.00%
GDXJ221118P000410002022-08-05 11:52AM EDT41.008.577.607.700.00--490.00%
GDXJ221118P000420002022-08-10 3:11PM EDT42.008.308.458.55-3.10-27.19%-2650.00%
GDXJ221118P000430002022-08-10 10:35AM EDT43.008.559.309.45-0.80-8.56%1790.00%
GDXJ221118P000440002022-08-10 12:54PM EDT44.009.3410.2510.35-1.43-13.28%1750.00%
GDXJ221118P000450002022-08-11 10:00AM EDT45.0010.5711.1511.30-0.76-6.71%2500.00%
GDXJ221118P000470002022-07-05 2:46PM EDT47.0016.1014.6014.750.00--110.00%
GDXJ221118P000480002022-07-06 9:42AM EDT48.0017.1715.6015.750.00--40.00%
GDXJ221118P000490002022-07-07 3:30PM EDT49.0017.7516.5516.700.00--1170.00%
GDXJ221118P000500002022-07-15 2:29PM EDT50.0020.2316.0016.100.00--250.00%
GDXJ221118P000510002022-07-25 11:51AM EDT51.0020.6217.0017.100.00--380.00%
GDXJ221118P000560002022-07-06 2:34PM EDT56.0025.5023.5523.650.00--00.00%