Deutsche Märkte schließen in 8 Stunden 8 Minuten
DAX
15.512,47 -91,41 (-0,59%) Euro Stoxx 50
4.200,21 -29,35 (-0,69%) Dow Jones 30
34.265,37 -450,03 (-1,30%) Gold
1.840,20 +8,40 (+0,46%) EUR/USD
1,1325 -0,0030 (-0,26%) BTC-EUR
31.018,08 -687,99 (-2,17%)
VanEck Vectors Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ230120C00020000 | 2022-01-19 2:24PM EST | 20.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ230120C00025000 | 2022-01-04 9:30AM EST | 25.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ230120C00030000 | 2022-01-21 1:54PM EST | 30.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GDXJ230120C00035000 | 2022-01-21 12:36PM EST | 35.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GDXJ230120C00040000 | 2022-01-21 3:59PM EST | 40.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1,291 | 0 | 0.00% |
| GDXJ230120C00045000 | 2022-01-21 2:57PM EST | 45.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| GDXJ230120C00046000 | 2022-01-21 3:11PM EST | 46.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| GDXJ230120C00047000 | 2022-01-21 3:12PM EST | 47.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| GDXJ230120C00048000 | 2022-01-21 3:29PM EST | 48.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| GDXJ230120C00049000 | 2022-01-21 3:59PM EST | 49.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 3.13% |
| GDXJ230120C00050000 | 2022-01-21 2:35PM EST | 50.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GDXJ230120C00051000 | 2022-01-20 11:22AM EST | 51.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GDXJ230120C00052000 | 2022-01-21 3:29PM EST | 52.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| GDXJ230120C00053000 | 2022-01-18 12:27PM EST | 53.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GDXJ230120C00054000 | 2022-01-18 2:20PM EST | 54.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDXJ230120C00055000 | 2022-01-21 3:10PM EST | 55.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDXJ230120C00056000 | 2022-01-21 3:05PM EST | 56.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GDXJ230120C00057000 | 2022-01-06 10:38AM EST | 57.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GDXJ230120C00058000 | 2022-01-03 12:15PM EST | 58.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GDXJ230120C00059000 | 2022-01-21 3:12PM EST | 59.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GDXJ230120C00060000 | 2022-01-21 2:09PM EST | 60.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GDXJ230120C00061000 | 2021-11-26 12:10PM EST | 61.00 | 2.29 | 1.52 | 1.74 | 0.00 | - | 2 | 76 | 40.66% |
| GDXJ230120C00062000 | 2022-01-20 3:28PM EST | 62.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| GDXJ230120C00063000 | 2021-12-06 3:09PM EST | 63.00 | 1.66 | 0.99 | 1.17 | 0.00 | - | 30 | 63 | 37.45% |
| GDXJ230120C00064000 | 2021-12-02 3:00PM EST | 64.00 | 1.51 | 1.26 | 1.32 | 0.00 | - | 80 | 120 | 39.77% |
| GDXJ230120C00065000 | 2022-01-20 2:16PM EST | 65.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| GDXJ230120C00066000 | 2021-11-10 6:52AM EST | 66.00 | 2.00 | 1.33 | 1.60 | 0.00 | - | 25 | 53 | 44.06% |
| GDXJ230120C00067000 | 2022-01-12 12:54PM EST | 67.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDXJ230120C00068000 | 2021-12-03 2:40PM EST | 68.00 | 1.44 | 0.91 | 1.04 | 0.00 | - | 1 | 30 | 40.26% |
| GDXJ230120C00069000 | 2021-12-31 3:28PM EST | 69.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDXJ230120C00070000 | 2022-01-21 1:16PM EST | 70.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| GDXJ230120C00071000 | 2022-01-21 12:17PM EST | 71.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GDXJ230120C00072000 | 2022-01-20 3:28PM EST | 72.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| GDXJ230120C00073000 | 2021-11-10 6:52AM EST | 73.00 | 1.29 | 0.21 | 3.65 | 0.00 | - | 7 | 26 | 52.59% |
| GDXJ230120C00074000 | 2022-01-12 2:47PM EST | 74.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GDXJ230120C00075000 | 2022-01-19 12:26PM EST | 75.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDXJ230120C00080000 | 2022-01-21 1:17PM EST | 80.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| GDXJ230120C00085000 | 2022-01-12 10:46AM EST | 85.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDXJ230120C00090000 | 2022-01-21 1:16PM EST | 90.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ230120P00020000 | 2021-11-29 10:42AM EST | 20.00 | 0.28 | 0.03 | 0.29 | 0.00 | - | 1 | 19 | 45.02% |
| GDXJ230120P00025000 | 2022-01-21 2:56PM EST | 25.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDXJ230120P00030000 | 2022-01-21 2:56PM EST | 30.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GDXJ230120P00035000 | 2022-01-21 1:16PM EST | 35.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| GDXJ230120P00040000 | 2022-01-20 10:52AM EST | 40.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GDXJ230120P00045000 | 2022-01-21 9:49AM EST | 45.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDXJ230120P00046000 | 2021-12-13 9:30AM EST | 46.00 | 8.64 | 8.65 | 8.75 | 0.00 | - | 1 | 213 | 34.67% |
| GDXJ230120P00047000 | 2022-01-12 2:53PM EST | 47.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ230120P00048000 | 2021-12-10 1:44PM EST | 48.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GDXJ230120P00049000 | 2021-12-01 1:45PM EST | 49.00 | 11.05 | 10.20 | 10.45 | 0.00 | - | 1 | 641 | 31.58% |
| GDXJ230120P00050000 | 2022-01-19 10:48AM EST | 50.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| GDXJ230120P00051000 | 2022-01-14 1:58PM EST | 51.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDXJ230120P00052000 | 2021-12-31 10:57AM EST | 52.00 | 12.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ230120P00053000 | 2021-12-15 11:03AM EST | 53.00 | 16.90 | 14.10 | 14.50 | 0.00 | - | 20 | 125 | 37.71% |
| GDXJ230120P00054000 | 2021-12-01 1:32PM EST | 54.00 | 14.84 | 14.10 | 14.35 | 0.00 | - | 2 | 54 | 30.45% |
| GDXJ230120P00055000 | 2022-01-06 9:31AM EST | 55.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ230120P00056000 | 2021-11-10 6:52AM EST | 56.00 | 11.45 | 17.55 | 17.75 | 0.00 | - | 50 | 80 | 43.26% |
| GDXJ230120P00058000 | 2021-11-10 6:52AM EST | 58.00 | 17.89 | 19.30 | 19.50 | 0.00 | - | 2 | 0 | 43.84% |
| GDXJ230120P00060000 | 2022-01-19 10:18AM EST | 60.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ230120P00065000 | 2022-01-21 12:50PM EST | 65.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ230120P00066000 | 2021-11-10 6:52AM EST | 66.00 | 21.25 | 26.55 | 26.75 | 0.00 | - | - | 36 | 45.94% |
| GDXJ230120P00067000 | 2021-11-19 12:15PM EST | 67.00 | 22.55 | 26.70 | 27.85 | 0.00 | - | 16 | 16 | 47.66% |
| GDXJ230120P00069000 | 2021-12-21 10:36AM EST | 69.00 | 29.63 | 28.20 | 28.75 | 0.00 | - | - | 7 | 38.50% |
| GDXJ230120P00070000 | 2022-01-06 9:30AM EST | 70.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ230120P00073000 | 2021-12-21 10:34AM EST | 73.00 | 33.45 | 30.20 | 34.80 | 0.00 | - | - | 3 | 60.18% |
| GDXJ230120P00074000 | 2021-11-10 6:52AM EST | 74.00 | 31.18 | 34.10 | 34.35 | 0.00 | - | 1 | 1 | 48.60% |
| GDXJ230120P00075000 | 2021-11-10 6:52AM EST | 75.00 | 25.90 | 34.90 | 35.40 | 0.00 | - | 10 | 0 | 49.81% |
| GDXJ230120P00080000 | 2021-12-21 10:31AM EST | 80.00 | 40.20 | 36.70 | 41.30 | 0.00 | - | 4 | 5 | 61.33% |
| GDXJ230120P00085000 | 2021-12-21 11:55AM EST | 85.00 | 45.05 | 41.50 | 46.50 | 0.00 | - | 1 | 1 | 66.26% |
| GDXJ230120P00090000 | 2022-01-20 2:27PM EST | 90.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
