Deutsche Märkte öffnen in 5 Stunden 44 Minuten

VanEck Junior Gold Miners ETF (GDXJ)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
33,05+1,05 (+3,28%)
Börsenschluss: 04:00PM EDT
33,18 +0,13 (+0,39%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ230120C000200002021-12-29 2:07PM EDT20.0021.6420.5521.000.00-137185.84%
GDXJ230120C000250002022-01-04 10:30AM EDT25.0017.1016.0516.400.00-2327144.41%
GDXJ230120C000300002022-01-05 2:00PM EDT30.0013.1111.9012.20-0.11-0.83%15946115.53%
GDXJ230120C000350002022-01-04 3:07PM EDT35.009.438.408.700.00-838896.26%
GDXJ230120C000400002022-01-05 4:58PM EDT40.005.905.755.90-0.70-10.61%265,77883.59%
GDXJ230120C000450002022-01-05 4:50PM EDT45.004.003.954.05-0.42-9.50%909,06376.93%
GDXJ230120C000460002022-01-05 1:06PM EDT46.004.303.553.75+0.20+4.88%142,74975.32%
GDXJ230120C000470002022-01-05 3:57PM EDT47.003.533.303.45-0.52-12.84%146674.35%
GDXJ230120C000480002022-01-05 4:42PM EDT48.003.143.053.30-0.50-13.74%31,55174.07%
GDXJ230120C000490002022-01-04 1:47PM EDT49.003.402.843.050.00-372,76973.35%
GDXJ230120C000500002022-01-05 4:10PM EDT50.002.802.652.77-0.22-7.28%246,66272.44%
GDXJ230120C000510002021-12-02 11:38AM EDT51.003.132.923.100.00-3023677.59%
GDXJ230120C000520002022-01-05 4:42PM EDT52.002.312.212.42-0.42-15.38%11,53271.07%
GDXJ230120C000530002022-01-05 4:34PM EDT53.002.202.062.24-0.58-20.86%212,11470.58%
GDXJ230120C000540002021-12-22 2:16PM EDT54.002.451.922.120.00-11,90870.43%
GDXJ230120C000550002022-01-05 3:03PM EDT55.002.151.801.98-0.01-0.46%161,35470.19%
GDXJ230120C000560002022-01-03 11:13AM EDT56.002.021.651.840.00-19469.65%
GDXJ230120C000570002021-12-23 10:52AM EDT57.002.001.531.700.00-58369.19%
GDXJ230120C000580002022-01-03 1:15PM EDT58.001.551.431.590.00-210268.99%
GDXJ230120C000590002021-12-23 4:03PM EDT59.001.851.321.510.00-14268.85%
GDXJ230120C000600002022-01-05 4:13PM EDT60.001.351.211.40-0.16-10.60%81,65568.36%
GDXJ230120C000610002021-11-26 1:10PM EDT61.002.291.521.740.00-27674.44%
GDXJ230120C000620002021-12-29 11:46AM EDT62.001.411.011.230.00-17467.68%
GDXJ230120C000630002021-12-06 4:09PM EDT63.001.660.991.170.00-306368.12%
GDXJ230120C000640002021-12-02 4:00PM EDT64.001.511.261.320.00-8012072.71%
GDXJ230120C000650002022-01-05 12:16PM EDT65.001.010.891.00-0.15-12.93%403,12567.82%
GDXJ230120C000660002021-11-10 7:52AM EDT66.002.000.231.600.00-255368.26%
GDXJ230120C000670002021-11-29 3:47PM EDT67.001.600.941.080.00-164071.02%
GDXJ230120C000680002021-12-03 3:40PM EDT68.001.440.911.040.00-13071.34%
GDXJ230120C000690002021-12-31 4:28PM EDT69.000.970.660.830.00-32967.72%
GDXJ230120C000700002022-01-03 11:24AM EDT70.000.730.660.790.00-42,04368.21%
GDXJ230120C000710002021-12-23 4:03PM EDT71.000.940.600.750.00-19967.97%
GDXJ230120C000720002021-11-11 2:40PM EDT72.002.180.233.650.00-5010490.75%
GDXJ230120C000730002021-11-10 7:52AM EDT73.001.290.074.200.00-72694.46%
GDXJ230120C000740002021-12-14 3:02PM EDT74.000.840.520.680.00-1045168.75%
GDXJ230120C000750002022-01-04 2:07PM EDT75.000.640.490.640.00-341268.65%
GDXJ230120C000800002021-12-30 10:47AM EDT80.000.550.390.670.00-181471.58%
GDXJ230120C000850002022-01-04 1:52PM EDT85.000.500.400.59+0.05+11.11%161074.07%
GDXJ230120C000900002022-01-05 4:01PM EDT90.000.350.300.37+0.01+2.94%195,51772.02%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ230120P000200002021-11-29 11:42AM EDT20.000.280.030.290.00-11946.68%
GDXJ230120P000250002021-12-28 11:01AM EDT25.000.500.460.620.00-16236.74%
GDXJ230120P000300002022-01-05 3:51PM EDT30.001.291.261.48+0.06+4.88%585029.44%
GDXJ230120P000350002022-01-05 4:51PM EDT35.003.022.792.99+0.44+17.05%122,80418.43%
GDXJ230120P000400002021-12-30 3:46PM EDT40.004.855.105.300.00-49,8070.00%
GDXJ230120P000450002022-01-05 1:23PM EDT45.007.508.158.50-0.45-5.66%23,5670.00%
GDXJ230120P000460002021-12-13 10:30AM EDT46.008.648.909.100.00-102130.00%
GDXJ230120P000470002021-12-22 1:32PM EDT47.009.899.609.850.00-181,8300.00%
GDXJ230120P000480002021-12-10 2:44PM EDT48.0010.9510.4010.600.00-900.00%
GDXJ230120P000490002021-12-01 2:45PM EDT49.0011.0510.2010.450.00-16410.00%
GDXJ230120P000500002022-01-05 1:54PM EDT50.0011.1411.9012.15-1.26-10.16%21530.00%
GDXJ230120P000510002021-11-10 7:52AM EDT51.0014.5413.1513.400.00-11460.00%
GDXJ230120P000520002021-12-31 11:57AM EDT52.0012.8113.5513.750.00-1280.00%
GDXJ230120P000530002021-12-15 12:03PM EDT53.0016.9014.3514.600.00-201250.00%
GDXJ230120P000540002021-12-01 2:32PM EDT54.0014.8414.1014.350.00-1540.00%
GDXJ230120P000550002021-12-28 3:59PM EDT55.0015.7016.0516.450.00-301250.00%
GDXJ230120P000560002021-11-10 7:52AM EDT56.0011.4517.2517.500.00-50800.00%
GDXJ230120P000580002021-11-10 7:52AM EDT58.0017.8919.0519.500.00-200.00%
GDXJ230120P000600002021-12-21 11:37AM EDT60.0021.3420.5020.800.00-1350.00%
GDXJ230120P000650002022-01-05 11:18AM EDT65.0024.0325.1525.55-0.71-2.87%14,0720.00%
GDXJ230120P000660002021-11-10 7:52AM EDT66.0021.2526.3526.550.00--360.00%
GDXJ230120P000670002021-11-19 1:15PM EDT67.0022.5526.7027.850.00-16160.00%
GDXJ230120P000690002021-12-21 11:36AM EDT69.0029.6328.9029.300.00--70.00%
GDXJ230120P000700002021-12-29 4:28PM EDT70.0029.4829.9030.250.00-8200.00%
GDXJ230120P000730002021-12-21 11:34AM EDT73.0033.4531.4535.000.00--30.00%
GDXJ230120P000740002021-11-10 7:52AM EDT74.0031.1834.1034.350.00-110.00%
GDXJ230120P000750002021-11-10 7:52AM EDT75.0025.9034.9035.400.00-1000.00%
GDXJ230120P000800002021-12-21 11:31AM EDT80.0040.2037.5042.500.00-450.00%
GDXJ230120P000850002021-12-21 12:55PM EDT85.0045.0542.0047.000.00-110.00%
GDXJ230120P000900002021-11-26 12:27PM EDT90.0048.0046.1050.900.00-550.00%