Deutsche Märkte schließen in 8 Stunden 8 Minuten

VanEck Vectors Junior Gold Miners ETF (GDXJ)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
41,06-1,27 (-3,00%)
Börsenschluss: 04:00PM EST
41,01 -0,05 (-0,12%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ230120C000200002022-01-19 2:24PM EST20.0023.000.000.000.00-100.00%
GDXJ230120C000250002022-01-04 9:30AM EST25.0017.100.000.000.00-200.00%
GDXJ230120C000300002022-01-21 1:54PM EST30.0013.000.000.000.00-1300.00%
GDXJ230120C000350002022-01-21 12:36PM EST35.009.600.000.000.00-1700.00%
GDXJ230120C000400002022-01-21 3:59PM EST40.006.600.000.000.00-1,29100.00%
GDXJ230120C000450002022-01-21 2:57PM EST45.004.520.000.000.00-10203.13%
GDXJ230120C000460002022-01-21 3:11PM EST46.004.150.000.000.00-3203.13%
GDXJ230120C000470002022-01-21 3:12PM EST47.003.850.000.000.00-1503.13%
GDXJ230120C000480002022-01-21 3:29PM EST48.003.590.000.000.00-3503.13%
GDXJ230120C000490002022-01-21 3:59PM EST49.003.350.000.000.00-14803.13%
GDXJ230120C000500002022-01-21 2:35PM EST50.003.160.000.000.00-1106.25%
GDXJ230120C000510002022-01-20 11:22AM EST51.003.550.000.000.00-506.25%
GDXJ230120C000520002022-01-21 3:29PM EST52.002.670.000.000.00-3506.25%
GDXJ230120C000530002022-01-18 12:27PM EST53.002.150.000.000.00-806.25%
GDXJ230120C000540002022-01-18 2:20PM EST54.001.950.000.000.00-106.25%
GDXJ230120C000550002022-01-21 3:10PM EST55.002.250.000.000.00-106.25%
GDXJ230120C000560002022-01-21 3:05PM EST56.002.120.000.000.00-206.25%
GDXJ230120C000570002022-01-06 10:38AM EST57.001.490.000.000.00-506.25%
GDXJ230120C000580002022-01-03 12:15PM EST58.001.550.000.000.00-1006.25%
GDXJ230120C000590002022-01-21 3:12PM EST59.001.730.000.000.00-1006.25%
GDXJ230120C000600002022-01-21 2:09PM EST60.001.650.000.000.00-1206.25%
GDXJ230120C000610002021-11-26 12:10PM EST61.002.291.521.740.00-27640.66%
GDXJ230120C000620002022-01-20 3:28PM EST62.001.810.000.000.00-80012.50%
GDXJ230120C000630002021-12-06 3:09PM EST63.001.660.991.170.00-306337.45%
GDXJ230120C000640002021-12-02 3:00PM EST64.001.511.261.320.00-8012039.77%
GDXJ230120C000650002022-01-20 2:16PM EST65.001.500.000.000.00-85012.50%
GDXJ230120C000660002021-11-10 6:52AM EST66.002.001.331.600.00-255344.06%
GDXJ230120C000670002022-01-12 12:54PM EST67.000.940.000.000.00-1012.50%
GDXJ230120C000680002021-12-03 2:40PM EST68.001.440.911.040.00-13040.26%
GDXJ230120C000690002021-12-31 3:28PM EST69.001.000.000.000.00-1012.50%
GDXJ230120C000700002022-01-21 1:16PM EST70.000.960.000.000.00-40012.50%
GDXJ230120C000710002022-01-21 12:17PM EST71.000.940.000.000.00-2012.50%
GDXJ230120C000720002022-01-20 3:28PM EST72.001.230.000.000.00-40012.50%
GDXJ230120C000730002021-11-10 6:52AM EST73.001.290.213.650.00-72652.59%
GDXJ230120C000740002022-01-12 2:47PM EST74.000.660.000.000.00-4012.50%
GDXJ230120C000750002022-01-19 12:26PM EST75.000.770.000.000.00-1012.50%
GDXJ230120C000800002022-01-21 1:17PM EST80.000.590.000.000.00-34012.50%
GDXJ230120C000850002022-01-12 10:46AM EST85.000.480.000.000.00-1012.50%
GDXJ230120C000900002022-01-21 1:16PM EST90.000.380.000.000.00-42012.50%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ230120P000200002021-11-29 10:42AM EST20.000.280.030.290.00-11945.02%
GDXJ230120P000250002022-01-21 2:56PM EST25.000.550.000.000.00-1012.50%
GDXJ230120P000300002022-01-21 2:56PM EST30.001.250.000.000.00-1106.25%
GDXJ230120P000350002022-01-21 1:16PM EST35.002.820.000.000.00-2003.13%
GDXJ230120P000400002022-01-20 10:52AM EST40.004.250.000.000.00-100.78%
GDXJ230120P000450002022-01-21 9:49AM EST45.007.450.000.000.00-1000.00%
GDXJ230120P000460002021-12-13 9:30AM EST46.008.648.658.750.00-121334.67%
GDXJ230120P000470002022-01-12 2:53PM EST47.009.050.000.000.00-100.00%
GDXJ230120P000480002021-12-10 1:44PM EST48.0010.950.000.000.00-900.00%
GDXJ230120P000490002021-12-01 1:45PM EST49.0011.0510.2010.450.00-164131.58%
GDXJ230120P000500002022-01-19 10:48AM EST50.0011.200.000.000.00-4600.00%
GDXJ230120P000510002022-01-14 1:58PM EST51.0012.900.000.000.00-1000.00%
GDXJ230120P000520002021-12-31 10:57AM EST52.0012.810.000.000.00-100.00%
GDXJ230120P000530002021-12-15 11:03AM EST53.0016.9014.1014.500.00-2012537.71%
GDXJ230120P000540002021-12-01 1:32PM EST54.0014.8414.1014.350.00-25430.45%
GDXJ230120P000550002022-01-06 9:31AM EST55.0016.950.000.000.00-100.00%
GDXJ230120P000560002021-11-10 6:52AM EST56.0011.4517.5517.750.00-508043.26%
GDXJ230120P000580002021-11-10 6:52AM EST58.0017.8919.3019.500.00-2043.84%
GDXJ230120P000600002022-01-19 10:18AM EST60.0019.700.000.000.00-100.00%
GDXJ230120P000650002022-01-21 12:50PM EST65.0024.450.000.000.00-100.00%
GDXJ230120P000660002021-11-10 6:52AM EST66.0021.2526.5526.750.00--3645.94%
GDXJ230120P000670002021-11-19 12:15PM EST67.0022.5526.7027.850.00-161647.66%
GDXJ230120P000690002021-12-21 10:36AM EST69.0029.6328.2028.750.00--738.50%
GDXJ230120P000700002022-01-06 9:30AM EST70.0030.500.000.000.00-100.00%
GDXJ230120P000730002021-12-21 10:34AM EST73.0033.4530.2034.800.00--360.18%
GDXJ230120P000740002021-11-10 6:52AM EST74.0031.1834.1034.350.00-1148.60%
GDXJ230120P000750002021-11-10 6:52AM EST75.0025.9034.9035.400.00-10049.81%
GDXJ230120P000800002021-12-21 10:31AM EST80.0040.2036.7041.300.00-4561.33%
GDXJ230120P000850002021-12-21 11:55AM EST85.0045.0541.5046.500.00-1166.26%
GDXJ230120P000900002022-01-20 2:27PM EST90.0047.000.000.000.00-100.00%