Deutsche Märkte öffnen in 5 Stunden 44 Minuten
Nikkei 225
26.084,98 +149,36 (+0,58%) Dow Jones 30
31.097,26 +321,86 (+1,05%) BTC-EUR
18.383,20 -174,68 (-0,94%) CMC Crypto 200
420,84 +0,70 (+0,17%) Nasdaq Compositive
11.127,84 +99,14 (+0,90%) S&P 500
3.825,33 +39,95 (+1,06%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ230120C00020000 | 2021-12-29 2:07PM EDT | 20.00 | 21.64 | 20.55 | 21.00 | 0.00 | - | 13 | 7 | 185.84% |
| GDXJ230120C00025000 | 2022-01-04 10:30AM EDT | 25.00 | 17.10 | 16.05 | 16.40 | 0.00 | - | 2 | 327 | 144.41% |
| GDXJ230120C00030000 | 2022-01-05 2:00PM EDT | 30.00 | 13.11 | 11.90 | 12.20 | -0.11 | -0.83% | 15 | 946 | 115.53% |
| GDXJ230120C00035000 | 2022-01-04 3:07PM EDT | 35.00 | 9.43 | 8.40 | 8.70 | 0.00 | - | 8 | 388 | 96.26% |
| GDXJ230120C00040000 | 2022-01-05 4:58PM EDT | 40.00 | 5.90 | 5.75 | 5.90 | -0.70 | -10.61% | 26 | 5,778 | 83.59% |
| GDXJ230120C00045000 | 2022-01-05 4:50PM EDT | 45.00 | 4.00 | 3.95 | 4.05 | -0.42 | -9.50% | 90 | 9,063 | 76.93% |
| GDXJ230120C00046000 | 2022-01-05 1:06PM EDT | 46.00 | 4.30 | 3.55 | 3.75 | +0.20 | +4.88% | 14 | 2,749 | 75.32% |
| GDXJ230120C00047000 | 2022-01-05 3:57PM EDT | 47.00 | 3.53 | 3.30 | 3.45 | -0.52 | -12.84% | 1 | 466 | 74.35% |
| GDXJ230120C00048000 | 2022-01-05 4:42PM EDT | 48.00 | 3.14 | 3.05 | 3.30 | -0.50 | -13.74% | 3 | 1,551 | 74.07% |
| GDXJ230120C00049000 | 2022-01-04 1:47PM EDT | 49.00 | 3.40 | 2.84 | 3.05 | 0.00 | - | 37 | 2,769 | 73.35% |
| GDXJ230120C00050000 | 2022-01-05 4:10PM EDT | 50.00 | 2.80 | 2.65 | 2.77 | -0.22 | -7.28% | 24 | 6,662 | 72.44% |
| GDXJ230120C00051000 | 2021-12-02 11:38AM EDT | 51.00 | 3.13 | 2.92 | 3.10 | 0.00 | - | 30 | 236 | 77.59% |
| GDXJ230120C00052000 | 2022-01-05 4:42PM EDT | 52.00 | 2.31 | 2.21 | 2.42 | -0.42 | -15.38% | 1 | 1,532 | 71.07% |
| GDXJ230120C00053000 | 2022-01-05 4:34PM EDT | 53.00 | 2.20 | 2.06 | 2.24 | -0.58 | -20.86% | 21 | 2,114 | 70.58% |
| GDXJ230120C00054000 | 2021-12-22 2:16PM EDT | 54.00 | 2.45 | 1.92 | 2.12 | 0.00 | - | 1 | 1,908 | 70.43% |
| GDXJ230120C00055000 | 2022-01-05 3:03PM EDT | 55.00 | 2.15 | 1.80 | 1.98 | -0.01 | -0.46% | 16 | 1,354 | 70.19% |
| GDXJ230120C00056000 | 2022-01-03 11:13AM EDT | 56.00 | 2.02 | 1.65 | 1.84 | 0.00 | - | 1 | 94 | 69.65% |
| GDXJ230120C00057000 | 2021-12-23 10:52AM EDT | 57.00 | 2.00 | 1.53 | 1.70 | 0.00 | - | 5 | 83 | 69.19% |
| GDXJ230120C00058000 | 2022-01-03 1:15PM EDT | 58.00 | 1.55 | 1.43 | 1.59 | 0.00 | - | 2 | 102 | 68.99% |
| GDXJ230120C00059000 | 2021-12-23 4:03PM EDT | 59.00 | 1.85 | 1.32 | 1.51 | 0.00 | - | 1 | 42 | 68.85% |
| GDXJ230120C00060000 | 2022-01-05 4:13PM EDT | 60.00 | 1.35 | 1.21 | 1.40 | -0.16 | -10.60% | 8 | 1,655 | 68.36% |
| GDXJ230120C00061000 | 2021-11-26 1:10PM EDT | 61.00 | 2.29 | 1.52 | 1.74 | 0.00 | - | 2 | 76 | 74.44% |
| GDXJ230120C00062000 | 2021-12-29 11:46AM EDT | 62.00 | 1.41 | 1.01 | 1.23 | 0.00 | - | 1 | 74 | 67.68% |
| GDXJ230120C00063000 | 2021-12-06 4:09PM EDT | 63.00 | 1.66 | 0.99 | 1.17 | 0.00 | - | 30 | 63 | 68.12% |
| GDXJ230120C00064000 | 2021-12-02 4:00PM EDT | 64.00 | 1.51 | 1.26 | 1.32 | 0.00 | - | 80 | 120 | 72.71% |
| GDXJ230120C00065000 | 2022-01-05 12:16PM EDT | 65.00 | 1.01 | 0.89 | 1.00 | -0.15 | -12.93% | 40 | 3,125 | 67.82% |
| GDXJ230120C00066000 | 2021-11-10 7:52AM EDT | 66.00 | 2.00 | 0.23 | 1.60 | 0.00 | - | 25 | 53 | 68.26% |
| GDXJ230120C00067000 | 2021-11-29 3:47PM EDT | 67.00 | 1.60 | 0.94 | 1.08 | 0.00 | - | 16 | 40 | 71.02% |
| GDXJ230120C00068000 | 2021-12-03 3:40PM EDT | 68.00 | 1.44 | 0.91 | 1.04 | 0.00 | - | 1 | 30 | 71.34% |
| GDXJ230120C00069000 | 2021-12-31 4:28PM EDT | 69.00 | 0.97 | 0.66 | 0.83 | 0.00 | - | 3 | 29 | 67.72% |
| GDXJ230120C00070000 | 2022-01-03 11:24AM EDT | 70.00 | 0.73 | 0.66 | 0.79 | 0.00 | - | 4 | 2,043 | 68.21% |
| GDXJ230120C00071000 | 2021-12-23 4:03PM EDT | 71.00 | 0.94 | 0.60 | 0.75 | 0.00 | - | 1 | 99 | 67.97% |
| GDXJ230120C00072000 | 2021-11-11 2:40PM EDT | 72.00 | 2.18 | 0.23 | 3.65 | 0.00 | - | 50 | 104 | 90.75% |
| GDXJ230120C00073000 | 2021-11-10 7:52AM EDT | 73.00 | 1.29 | 0.07 | 4.20 | 0.00 | - | 7 | 26 | 94.46% |
| GDXJ230120C00074000 | 2021-12-14 3:02PM EDT | 74.00 | 0.84 | 0.52 | 0.68 | 0.00 | - | 10 | 451 | 68.75% |
| GDXJ230120C00075000 | 2022-01-04 2:07PM EDT | 75.00 | 0.64 | 0.49 | 0.64 | 0.00 | - | 3 | 412 | 68.65% |
| GDXJ230120C00080000 | 2021-12-30 10:47AM EDT | 80.00 | 0.55 | 0.39 | 0.67 | 0.00 | - | 1 | 814 | 71.58% |
| GDXJ230120C00085000 | 2022-01-04 1:52PM EDT | 85.00 | 0.50 | 0.40 | 0.59 | +0.05 | +11.11% | 1 | 610 | 74.07% |
| GDXJ230120C00090000 | 2022-01-05 4:01PM EDT | 90.00 | 0.35 | 0.30 | 0.37 | +0.01 | +2.94% | 19 | 5,517 | 72.02% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ230120P00020000 | 2021-11-29 11:42AM EDT | 20.00 | 0.28 | 0.03 | 0.29 | 0.00 | - | 1 | 19 | 46.68% |
| GDXJ230120P00025000 | 2021-12-28 11:01AM EDT | 25.00 | 0.50 | 0.46 | 0.62 | 0.00 | - | 1 | 62 | 36.74% |
| GDXJ230120P00030000 | 2022-01-05 3:51PM EDT | 30.00 | 1.29 | 1.26 | 1.48 | +0.06 | +4.88% | 5 | 850 | 29.44% |
| GDXJ230120P00035000 | 2022-01-05 4:51PM EDT | 35.00 | 3.02 | 2.79 | 2.99 | +0.44 | +17.05% | 12 | 2,804 | 18.43% |
| GDXJ230120P00040000 | 2021-12-30 3:46PM EDT | 40.00 | 4.85 | 5.10 | 5.30 | 0.00 | - | 4 | 9,807 | 0.00% |
| GDXJ230120P00045000 | 2022-01-05 1:23PM EDT | 45.00 | 7.50 | 8.15 | 8.50 | -0.45 | -5.66% | 2 | 3,567 | 0.00% |
| GDXJ230120P00046000 | 2021-12-13 10:30AM EDT | 46.00 | 8.64 | 8.90 | 9.10 | 0.00 | - | 10 | 213 | 0.00% |
| GDXJ230120P00047000 | 2021-12-22 1:32PM EDT | 47.00 | 9.89 | 9.60 | 9.85 | 0.00 | - | 18 | 1,830 | 0.00% |
| GDXJ230120P00048000 | 2021-12-10 2:44PM EDT | 48.00 | 10.95 | 10.40 | 10.60 | 0.00 | - | 9 | 0 | 0.00% |
| GDXJ230120P00049000 | 2021-12-01 2:45PM EDT | 49.00 | 11.05 | 10.20 | 10.45 | 0.00 | - | 1 | 641 | 0.00% |
| GDXJ230120P00050000 | 2022-01-05 1:54PM EDT | 50.00 | 11.14 | 11.90 | 12.15 | -1.26 | -10.16% | 2 | 153 | 0.00% |
| GDXJ230120P00051000 | 2021-11-10 7:52AM EDT | 51.00 | 14.54 | 13.15 | 13.40 | 0.00 | - | 1 | 146 | 0.00% |
| GDXJ230120P00052000 | 2021-12-31 11:57AM EDT | 52.00 | 12.81 | 13.55 | 13.75 | 0.00 | - | 1 | 28 | 0.00% |
| GDXJ230120P00053000 | 2021-12-15 12:03PM EDT | 53.00 | 16.90 | 14.35 | 14.60 | 0.00 | - | 20 | 125 | 0.00% |
| GDXJ230120P00054000 | 2021-12-01 2:32PM EDT | 54.00 | 14.84 | 14.10 | 14.35 | 0.00 | - | 1 | 54 | 0.00% |
| GDXJ230120P00055000 | 2021-12-28 3:59PM EDT | 55.00 | 15.70 | 16.05 | 16.45 | 0.00 | - | 30 | 125 | 0.00% |
| GDXJ230120P00056000 | 2021-11-10 7:52AM EDT | 56.00 | 11.45 | 17.25 | 17.50 | 0.00 | - | 50 | 80 | 0.00% |
| GDXJ230120P00058000 | 2021-11-10 7:52AM EDT | 58.00 | 17.89 | 19.05 | 19.50 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ230120P00060000 | 2021-12-21 11:37AM EDT | 60.00 | 21.34 | 20.50 | 20.80 | 0.00 | - | 1 | 35 | 0.00% |
| GDXJ230120P00065000 | 2022-01-05 11:18AM EDT | 65.00 | 24.03 | 25.15 | 25.55 | -0.71 | -2.87% | 1 | 4,072 | 0.00% |
| GDXJ230120P00066000 | 2021-11-10 7:52AM EDT | 66.00 | 21.25 | 26.35 | 26.55 | 0.00 | - | - | 36 | 0.00% |
| GDXJ230120P00067000 | 2021-11-19 1:15PM EDT | 67.00 | 22.55 | 26.70 | 27.85 | 0.00 | - | 16 | 16 | 0.00% |
| GDXJ230120P00069000 | 2021-12-21 11:36AM EDT | 69.00 | 29.63 | 28.90 | 29.30 | 0.00 | - | - | 7 | 0.00% |
| GDXJ230120P00070000 | 2021-12-29 4:28PM EDT | 70.00 | 29.48 | 29.90 | 30.25 | 0.00 | - | 8 | 20 | 0.00% |
| GDXJ230120P00073000 | 2021-12-21 11:34AM EDT | 73.00 | 33.45 | 31.45 | 35.00 | 0.00 | - | - | 3 | 0.00% |
| GDXJ230120P00074000 | 2021-11-10 7:52AM EDT | 74.00 | 31.18 | 34.10 | 34.35 | 0.00 | - | 1 | 1 | 0.00% |
| GDXJ230120P00075000 | 2021-11-10 7:52AM EDT | 75.00 | 25.90 | 34.90 | 35.40 | 0.00 | - | 10 | 0 | 0.00% |
| GDXJ230120P00080000 | 2021-12-21 11:31AM EDT | 80.00 | 40.20 | 37.50 | 42.50 | 0.00 | - | 4 | 5 | 0.00% |
| GDXJ230120P00085000 | 2021-12-21 12:55PM EDT | 85.00 | 45.05 | 42.00 | 47.00 | 0.00 | - | 1 | 1 | 0.00% |
| GDXJ230120P00090000 | 2021-11-26 12:27PM EDT | 90.00 | 48.00 | 46.10 | 50.90 | 0.00 | - | 5 | 5 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
