Deutsche Märkte schließen in 4 Stunden 18 Minuten
DAX
14.409,54 +26,18 (+0,18%) Euro Stoxx 50
3.944,21 +8,70 (+0,22%) Dow Jones 30
33.849,46 -497,57 (-1,45%) Gold
1.770,60 +15,30 (+0,87%) EUR/USD
1,0381 +0,0037 (+0,3530%) BTC-EUR
15.899,39 +154,37 (+0,98%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ230120C00015000 | 2022-08-10 11:24AM EST | 15.00 | 20.25 | 19.15 | 19.30 | +0.85 | +4.38% | 6 | 62 | 175.00% |
| GDXJ230120C00020000 | 2022-08-08 9:20AM EST | 20.00 | 15.30 | 14.35 | 14.55 | 0.00 | - | 28 | 239 | 132.42% |
| GDXJ230120C00025000 | 2022-08-11 12:47PM EST | 25.00 | 10.10 | 9.90 | 10.10 | +0.05 | +0.50% | 98 | 653 | 105.47% |
| GDXJ230120C00026000 | 2022-08-11 10:41AM EST | 26.00 | 9.35 | 9.05 | 9.30 | 0.00 | - | 7 | 121 | 101.47% |
| GDXJ230120C00027000 | 2022-08-11 11:00AM EST | 27.00 | 8.45 | 8.25 | 8.50 | -0.60 | -6.63% | 12 | 85 | 97.75% |
| GDXJ230120C00028000 | 2022-08-11 1:08PM EST | 28.00 | 7.65 | 7.50 | 7.75 | -0.40 | -4.97% | 17 | 90 | 94.87% |
| GDXJ230120C00029000 | 2022-08-10 10:10AM EST | 29.00 | 7.85 | 6.80 | 7.00 | +0.85 | +12.14% | 15 | 76 | 91.99% |
| GDXJ230120C00030000 | 2022-08-11 9:25AM EST | 30.00 | 6.55 | 6.10 | 6.30 | +0.05 | +0.77% | 2 | 2,019 | 89.16% |
| GDXJ230120C00031000 | 2022-08-10 10:13AM EST | 31.00 | 6.30 | 5.45 | 5.60 | +0.40 | +6.78% | 38 | 61 | 86.28% |
| GDXJ230120C00032000 | 2022-08-11 11:43AM EST | 32.00 | 5.00 | 4.85 | 5.05 | -0.60 | -10.71% | 70 | 220 | 84.86% |
| GDXJ230120C00033000 | 2022-08-09 9:22AM EST | 33.00 | 4.70 | 4.30 | 4.45 | 0.00 | - | 6 | 47 | 82.76% |
| GDXJ230120C00034000 | 2022-08-11 11:31AM EST | 34.00 | 3.85 | 3.80 | 3.95 | -0.22 | -5.41% | 18 | 65 | 81.47% |
| GDXJ230120C00035000 | 2022-08-11 1:15PM EST | 35.00 | 3.40 | 3.30 | 3.45 | -0.18 | -5.03% | 29 | 1,770 | 79.49% |
| GDXJ230120C00036000 | 2022-08-09 11:19AM EST | 36.00 | 3.25 | 2.92 | 3.05 | 0.00 | - | 1 | 63 | 78.96% |
| GDXJ230120C00037000 | 2022-08-11 1:15PM EST | 37.00 | 2.60 | 2.54 | 2.64 | -0.45 | -14.75% | 3 | 586 | 77.61% |
| GDXJ230120C00038000 | 2022-08-08 12:33PM EST | 38.00 | 2.78 | 2.21 | 2.31 | 0.00 | - | - | 93 | 76.90% |
| GDXJ230120C00039000 | 2022-08-10 10:10AM EST | 39.00 | 2.43 | 1.91 | 2.02 | -0.02 | -0.82% | 2 | 11 | 76.27% |
| GDXJ230120C00040000 | 2022-08-11 10:19AM EST | 40.00 | 1.69 | 1.65 | 1.75 | -0.12 | -6.63% | 82 | 7,605 | 75.64% |
| GDXJ230120C00041000 | 2022-08-10 2:59PM EST | 41.00 | 1.63 | 1.43 | 1.53 | 0.00 | - | 10 | 44 | 75.34% |
| GDXJ230120C00042000 | 2022-08-10 9:59AM EST | 42.00 | 1.68 | 1.22 | 1.32 | +0.07 | +4.35% | 1 | 1,238 | 74.76% |
| GDXJ230120C00043000 | 2022-08-09 1:02PM EST | 43.00 | 1.24 | 1.06 | 1.15 | 0.00 | - | 138 | 154 | 74.66% |
| GDXJ230120C00044000 | 2022-08-11 9:26AM EST | 44.00 | 1.05 | 0.92 | 1.00 | -0.02 | -1.87% | 1 | 53 | 74.61% |
| GDXJ230120C00045000 | 2022-08-11 12:57PM EST | 45.00 | 0.83 | 0.79 | 0.87 | -0.09 | -9.78% | 28 | 18,749 | 74.46% |
| GDXJ230120C00046000 | 2022-08-11 11:10AM EST | 46.00 | 0.71 | 0.68 | 0.75 | -0.11 | -13.41% | 8 | 5,895 | 74.32% |
| GDXJ230120C00047000 | 2022-08-09 10:00AM EST | 47.00 | 0.70 | 0.59 | 0.66 | 0.00 | - | 6 | 1,515 | 74.51% |
| GDXJ230120C00048000 | 2022-08-09 10:09AM EST | 48.00 | 0.61 | 0.51 | 0.58 | 0.00 | - | 4 | 1,447 | 74.61% |
| GDXJ230120C00049000 | 2022-08-11 12:57PM EST | 49.00 | 0.47 | 0.45 | 0.51 | -0.07 | -12.96% | 7 | 2,879 | 74.95% |
| GDXJ230120C00050000 | 2022-08-11 11:10AM EST | 50.00 | 0.40 | 0.39 | 0.45 | -0.13 | -24.53% | 1,200 | 8,113 | 75.20% |
| GDXJ230120C00051000 | 2022-08-08 9:26AM EST | 51.00 | 0.52 | 0.34 | 0.40 | 0.00 | - | 1 | 492 | 75.49% |
| GDXJ230120C00052000 | 2022-08-04 1:11PM EST | 52.00 | 0.46 | 0.30 | 0.34 | 0.00 | - | 10 | 4,131 | 75.49% |
| GDXJ230120C00053000 | 2022-07-29 2:00PM EST | 53.00 | 0.42 | 0.26 | 0.29 | 0.00 | - | 21 | 2,003 | 75.39% |
| GDXJ230120C00054000 | 2022-07-22 11:42AM EST | 54.00 | 0.33 | 0.23 | 0.26 | 0.00 | - | 1 | 2,278 | 75.78% |
| GDXJ230120C00055000 | 2022-08-11 1:07PM EST | 55.00 | 0.22 | 0.21 | 0.23 | -0.06 | -21.43% | 110 | 2,065 | 76.37% |
| GDXJ230120C00056000 | 2022-01-03 10:13AM EST | 56.00 | 2.02 | 1.65 | 1.84 | 0.00 | - | 1 | 94 | 133.45% |
| GDXJ230120C00057000 | 2022-07-06 2:16PM EST | 57.00 | 0.25 | 0.19 | 0.22 | 0.00 | - | 5 | 189 | 79.49% |
| GDXJ230120C00058000 | 2022-07-29 1:46PM EST | 58.00 | 0.30 | 0.15 | 0.17 | 0.00 | - | 2 | 398 | 77.93% |
| GDXJ230120C00059000 | 2022-08-01 11:19AM EST | 59.00 | 0.24 | 0.14 | 0.15 | 0.00 | - | 1 | 578 | 78.52% |
| GDXJ230120C00060000 | 2022-08-11 12:10PM EST | 60.00 | 0.15 | 0.12 | 0.14 | -0.05 | -25.00% | 126 | 3,221 | 78.91% |
| GDXJ230120C00061000 | 2022-08-05 9:35AM EST | 61.00 | 0.14 | 0.11 | 0.13 | 0.00 | - | 2 | 98 | 79.49% |
| GDXJ230120C00062000 | 2022-08-08 8:38AM EST | 62.00 | 0.17 | 0.10 | 0.12 | 0.00 | - | 1 | 121 | 80.08% |
| GDXJ230120C00063000 | 2022-07-28 8:59AM EST | 63.00 | 0.21 | 0.09 | 0.11 | 0.00 | - | 30 | 512 | 80.66% |
| GDXJ230120C00064000 | 2021-12-02 3:00PM EST | 64.00 | 1.51 | 1.26 | 1.32 | 0.00 | - | 80 | 120 | 139.60% |
| GDXJ230120C00065000 | 2022-08-11 12:27PM EST | 65.00 | 0.10 | 0.08 | 0.09 | -0.04 | -28.57% | 8 | 3,604 | 81.84% |
| GDXJ230120C00066000 | 2022-08-03 10:46AM EST | 66.00 | 0.14 | 0.07 | 0.09 | 0.00 | - | 25 | 45 | 82.62% |
| GDXJ230120C00067000 | 2021-11-29 2:47PM EST | 67.00 | 1.60 | 0.94 | 1.08 | 0.00 | - | 16 | 40 | 136.47% |
| GDXJ230120C00068000 | 2022-08-03 11:05AM EST | 68.00 | 0.12 | 0.06 | 0.08 | 0.00 | - | 12 | 33 | 83.98% |
| GDXJ230120C00069000 | 2022-08-11 12:11PM EST | 69.00 | 0.08 | 0.06 | 0.07 | +0.08 | - | 24 | 126 | 84.57% |
| GDXJ230120C00070000 | 2022-08-11 8:34AM EST | 70.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 35 | 13,405 | 85.94% |
| GDXJ230120C00071000 | 2021-12-23 3:03PM EST | 71.00 | 0.94 | 0.60 | 0.75 | 0.00 | - | 1 | 99 | 130.66% |
| GDXJ230120C00072000 | 2021-11-11 1:40PM EST | 72.00 | 2.18 | 0.23 | 3.65 | 0.00 | - | 50 | 104 | 174.61% |
| GDXJ230120C00073000 | 2021-11-10 6:52AM EST | 73.00 | 1.29 | 0.07 | 4.20 | 0.00 | - | 7 | 26 | 181.79% |
| GDXJ230120C00074000 | 2022-08-03 12:56PM EST | 74.00 | 0.09 | 0.04 | 0.06 | 0.00 | - | 20 | 485 | 88.28% |
| GDXJ230120C00075000 | 2022-08-03 1:17PM EST | 75.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 16 | 1,674 | 88.28% |
| GDXJ230120C00080000 | 2022-08-01 12:42PM EST | 80.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 876 | 91.41% |
| GDXJ230120C00085000 | 2022-08-11 9:20AM EST | 85.00 | 0.15 | 0.02 | 0.03 | +0.09 | +150.00% | 15 | 1,762 | 92.97% |
| GDXJ230120C00090000 | 2022-08-11 8:30AM EST | 90.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 2 | 7,274 | 101.56% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ230120P00020000 | 2022-08-08 12:40PM EST | 20.00 | 0.28 | 0.13 | 0.34 | 0.00 | - | 33 | 500 | 88.09% |
| GDXJ230120P00025000 | 2022-08-11 9:35AM EST | 25.00 | 0.72 | 0.72 | 0.77 | -0.12 | -14.29% | 20 | 2,307 | 78.08% |
| GDXJ230120P00026000 | 2022-07-25 2:18PM EST | 26.00 | 1.96 | 0.89 | 0.93 | 0.00 | - | - | 28 | 76.17% |
| GDXJ230120P00027000 | 2022-08-05 10:28AM EST | 27.00 | 1.45 | 1.09 | 1.13 | 0.00 | - | - | 29 | 74.51% |
| GDXJ230120P00028000 | 2022-08-09 9:53AM EST | 28.00 | 1.44 | 1.33 | 1.36 | 0.00 | - | 5 | 62 | 73.00% |
| GDXJ230120P00029000 | 2022-08-10 8:30AM EST | 29.00 | 1.56 | 1.59 | 1.63 | -0.11 | -6.59% | 4 | 48 | 71.34% |
| GDXJ230120P00030000 | 2022-08-11 9:55AM EST | 30.00 | 1.82 | 1.90 | 1.95 | -0.18 | -9.00% | 30 | 1,214 | 70.02% |
| GDXJ230120P00031000 | 2022-08-10 8:30AM EST | 31.00 | 2.21 | 2.25 | 2.31 | -0.15 | -6.36% | 4 | 154 | 68.70% |
| GDXJ230120P00032000 | 2022-08-09 12:53PM EST | 32.00 | 2.76 | 2.65 | 2.71 | 0.00 | - | 50 | 165 | 67.41% |
| GDXJ230120P00033000 | 2022-08-09 9:50AM EST | 33.00 | 3.20 | 3.05 | 3.20 | 0.00 | - | 3 | 83 | 66.16% |
| GDXJ230120P00034000 | 2022-08-11 10:15AM EST | 34.00 | 3.55 | 3.55 | 3.65 | -0.10 | -2.74% | 10 | 43 | 64.60% |
| GDXJ230120P00035000 | 2022-08-10 2:38PM EST | 35.00 | 4.05 | 4.10 | 4.20 | -0.05 | -1.22% | 10 | 3,190 | 63.62% |
| GDXJ230120P00036000 | 2022-08-09 12:39PM EST | 36.00 | 4.75 | 4.65 | 4.80 | 0.00 | - | 12 | 28 | 62.26% |
| GDXJ230120P00037000 | 2022-08-11 10:41AM EST | 37.00 | 5.15 | 5.25 | 5.40 | +0.15 | +3.00% | 5 | 28 | 60.40% |
| GDXJ230120P00039000 | 2022-08-02 9:12AM EST | 39.00 | 6.85 | 6.65 | 6.75 | 0.00 | - | 2 | 43 | 57.57% |
| GDXJ230120P00040000 | 2022-08-11 8:40AM EST | 40.00 | 7.24 | 7.35 | 7.50 | -0.01 | -0.14% | 50 | 14,583 | 55.42% |
| GDXJ230120P00041000 | 2022-08-11 8:57AM EST | 41.00 | 7.80 | 8.15 | 8.30 | +0.05 | +0.65% | 6 | 17 | 54.15% |
| GDXJ230120P00042000 | 2022-08-08 1:27PM EST | 42.00 | 8.55 | 8.95 | 9.10 | 0.00 | - | 1 | 22 | 51.61% |
| GDXJ230120P00043000 | 2022-08-08 1:06PM EST | 43.00 | 9.35 | 9.75 | 9.90 | 0.00 | - | 10 | 31 | 50.34% |
| GDXJ230120P00044000 | 2022-08-09 9:39AM EST | 44.00 | 10.60 | 10.60 | 10.75 | 0.00 | - | 4 | 12 | 46.19% |
| GDXJ230120P00045000 | 2022-08-08 11:45AM EST | 45.00 | 10.95 | 11.50 | 11.60 | 0.00 | - | 1 | 3,839 | 34.38% |
| GDXJ230120P00046000 | 2022-08-03 9:50AM EST | 46.00 | 13.85 | 12.40 | 12.50 | 0.00 | - | 4 | 290 | 0.00% |
| GDXJ230120P00047000 | 2022-08-04 2:33PM EST | 47.00 | 13.35 | 13.30 | 13.40 | 0.00 | - | 4 | 1,835 | 0.00% |
| GDXJ230120P00048000 | 2022-08-11 10:15AM EST | 48.00 | 14.20 | 14.25 | 14.35 | -1.30 | -8.39% | 6 | 2,774 | 0.00% |
| GDXJ230120P00049000 | 2022-08-02 1:55PM EST | 49.00 | 15.85 | 15.15 | 15.30 | 0.00 | - | 2 | 631 | 0.00% |
| GDXJ230120P00050000 | 2022-07-20 12:44PM EST | 50.00 | 19.50 | 16.05 | 16.25 | 0.00 | - | 2 | 265 | 0.00% |
| GDXJ230120P00051000 | 2022-07-18 11:47AM EST | 51.00 | 20.25 | 17.00 | 17.25 | 0.00 | - | 1 | 93 | 0.00% |
| GDXJ230120P00052000 | 2022-07-20 1:56PM EST | 52.00 | 21.74 | 17.90 | 18.20 | 0.00 | - | 1 | 28 | 0.00% |
| GDXJ230120P00053000 | 2021-12-15 11:03AM EST | 53.00 | 16.90 | 14.35 | 14.60 | 0.00 | - | 20 | 125 | 0.00% |
| GDXJ230120P00054000 | 2021-12-01 1:32PM EST | 54.00 | 14.84 | 14.10 | 14.35 | 0.00 | - | 1 | 54 | 0.00% |
| GDXJ230120P00055000 | 2021-12-28 2:59PM EST | 55.00 | 15.70 | 16.05 | 16.45 | 0.00 | - | 30 | 125 | 0.00% |
| GDXJ230120P00056000 | 2021-11-10 6:52AM EST | 56.00 | 11.45 | 17.25 | 17.50 | 0.00 | - | 50 | 80 | 0.00% |
| GDXJ230120P00058000 | 2021-11-10 6:52AM EST | 58.00 | 17.89 | 19.05 | 19.50 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ230120P00060000 | 2021-12-21 10:37AM EST | 60.00 | 21.34 | 20.50 | 20.80 | 0.00 | - | 1 | 35 | 0.00% |
| GDXJ230120P00065000 | 2022-07-22 12:37PM EST | 65.00 | 34.00 | 30.75 | 31.20 | 0.00 | - | 1 | 6 | 0.00% |
| GDXJ230120P00066000 | 2021-11-10 6:52AM EST | 66.00 | 21.25 | 26.35 | 26.55 | 0.00 | - | - | 36 | 0.00% |
| GDXJ230120P00067000 | 2021-11-19 12:15PM EST | 67.00 | 22.55 | 26.70 | 27.85 | 0.00 | - | 16 | 16 | 0.00% |
| GDXJ230120P00069000 | 2021-12-21 10:36AM EST | 69.00 | 29.63 | 28.90 | 29.30 | 0.00 | - | - | 7 | 0.00% |
| GDXJ230120P00070000 | 2021-12-29 3:28PM EST | 70.00 | 29.48 | 29.90 | 30.25 | 0.00 | - | 8 | 20 | 0.00% |
| GDXJ230120P00073000 | 2021-12-21 10:34AM EST | 73.00 | 33.45 | 31.45 | 35.00 | 0.00 | - | - | 3 | 0.00% |
| GDXJ230120P00074000 | 2021-11-10 6:52AM EST | 74.00 | 31.18 | 34.10 | 34.35 | 0.00 | - | 1 | 1 | 0.00% |
| GDXJ230120P00075000 | 2022-07-07 12:51PM EST | 75.00 | 43.85 | 42.45 | 43.85 | 0.00 | - | 10 | 5 | 169.43% |
| GDXJ230120P00080000 | 2021-12-21 10:31AM EST | 80.00 | 40.20 | 37.50 | 42.50 | 0.00 | - | 4 | 5 | 0.00% |
| GDXJ230120P00085000 | 2022-07-06 12:32PM EST | 85.00 | 54.00 | 51.70 | 53.65 | 0.00 | - | 1 | 1 | 169.34% |
| GDXJ230120P00090000 | 2021-11-26 11:27AM EST | 90.00 | 48.00 | 46.10 | 50.90 | 0.00 | - | 5 | 5 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
