Deutsche Märkte schließen in 4 Stunden 18 Minuten

VanEck Junior Gold Miners ETF (GDXJ)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
33,42-1,81 (-5,14%)
Börsenschluss: 04:00PM EST
34,10 +0,68 (+2,03%)
Vorbörslich: 07:01AM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ230120C000150002022-08-10 11:24AM EST15.0020.2519.1519.30+0.85+4.38%662175.00%
GDXJ230120C000200002022-08-08 9:20AM EST20.0015.3014.3514.550.00-28239132.42%
GDXJ230120C000250002022-08-11 12:47PM EST25.0010.109.9010.10+0.05+0.50%98653105.47%
GDXJ230120C000260002022-08-11 10:41AM EST26.009.359.059.300.00-7121101.47%
GDXJ230120C000270002022-08-11 11:00AM EST27.008.458.258.50-0.60-6.63%128597.75%
GDXJ230120C000280002022-08-11 1:08PM EST28.007.657.507.75-0.40-4.97%179094.87%
GDXJ230120C000290002022-08-10 10:10AM EST29.007.856.807.00+0.85+12.14%157691.99%
GDXJ230120C000300002022-08-11 9:25AM EST30.006.556.106.30+0.05+0.77%22,01989.16%
GDXJ230120C000310002022-08-10 10:13AM EST31.006.305.455.60+0.40+6.78%386186.28%
GDXJ230120C000320002022-08-11 11:43AM EST32.005.004.855.05-0.60-10.71%7022084.86%
GDXJ230120C000330002022-08-09 9:22AM EST33.004.704.304.450.00-64782.76%
GDXJ230120C000340002022-08-11 11:31AM EST34.003.853.803.95-0.22-5.41%186581.47%
GDXJ230120C000350002022-08-11 1:15PM EST35.003.403.303.45-0.18-5.03%291,77079.49%
GDXJ230120C000360002022-08-09 11:19AM EST36.003.252.923.050.00-16378.96%
GDXJ230120C000370002022-08-11 1:15PM EST37.002.602.542.64-0.45-14.75%358677.61%
GDXJ230120C000380002022-08-08 12:33PM EST38.002.782.212.310.00--9376.90%
GDXJ230120C000390002022-08-10 10:10AM EST39.002.431.912.02-0.02-0.82%21176.27%
GDXJ230120C000400002022-08-11 10:19AM EST40.001.691.651.75-0.12-6.63%827,60575.64%
GDXJ230120C000410002022-08-10 2:59PM EST41.001.631.431.530.00-104475.34%
GDXJ230120C000420002022-08-10 9:59AM EST42.001.681.221.32+0.07+4.35%11,23874.76%
GDXJ230120C000430002022-08-09 1:02PM EST43.001.241.061.150.00-13815474.66%
GDXJ230120C000440002022-08-11 9:26AM EST44.001.050.921.00-0.02-1.87%15374.61%
GDXJ230120C000450002022-08-11 12:57PM EST45.000.830.790.87-0.09-9.78%2818,74974.46%
GDXJ230120C000460002022-08-11 11:10AM EST46.000.710.680.75-0.11-13.41%85,89574.32%
GDXJ230120C000470002022-08-09 10:00AM EST47.000.700.590.660.00-61,51574.51%
GDXJ230120C000480002022-08-09 10:09AM EST48.000.610.510.580.00-41,44774.61%
GDXJ230120C000490002022-08-11 12:57PM EST49.000.470.450.51-0.07-12.96%72,87974.95%
GDXJ230120C000500002022-08-11 11:10AM EST50.000.400.390.45-0.13-24.53%1,2008,11375.20%
GDXJ230120C000510002022-08-08 9:26AM EST51.000.520.340.400.00-149275.49%
GDXJ230120C000520002022-08-04 1:11PM EST52.000.460.300.340.00-104,13175.49%
GDXJ230120C000530002022-07-29 2:00PM EST53.000.420.260.290.00-212,00375.39%
GDXJ230120C000540002022-07-22 11:42AM EST54.000.330.230.260.00-12,27875.78%
GDXJ230120C000550002022-08-11 1:07PM EST55.000.220.210.23-0.06-21.43%1102,06576.37%
GDXJ230120C000560002022-01-03 10:13AM EST56.002.021.651.840.00-194133.45%
GDXJ230120C000570002022-07-06 2:16PM EST57.000.250.190.220.00-518979.49%
GDXJ230120C000580002022-07-29 1:46PM EST58.000.300.150.170.00-239877.93%
GDXJ230120C000590002022-08-01 11:19AM EST59.000.240.140.150.00-157878.52%
GDXJ230120C000600002022-08-11 12:10PM EST60.000.150.120.14-0.05-25.00%1263,22178.91%
GDXJ230120C000610002022-08-05 9:35AM EST61.000.140.110.130.00-29879.49%
GDXJ230120C000620002022-08-08 8:38AM EST62.000.170.100.120.00-112180.08%
GDXJ230120C000630002022-07-28 8:59AM EST63.000.210.090.110.00-3051280.66%
GDXJ230120C000640002021-12-02 3:00PM EST64.001.511.261.320.00-80120139.60%
GDXJ230120C000650002022-08-11 12:27PM EST65.000.100.080.09-0.04-28.57%83,60481.84%
GDXJ230120C000660002022-08-03 10:46AM EST66.000.140.070.090.00-254582.62%
GDXJ230120C000670002021-11-29 2:47PM EST67.001.600.941.080.00-1640136.47%
GDXJ230120C000680002022-08-03 11:05AM EST68.000.120.060.080.00-123383.98%
GDXJ230120C000690002022-08-11 12:11PM EST69.000.080.060.07+0.08-2412684.57%
GDXJ230120C000700002022-08-11 8:34AM EST70.000.070.060.07-0.04-36.36%3513,40585.94%
GDXJ230120C000710002021-12-23 3:03PM EST71.000.940.600.750.00-199130.66%
GDXJ230120C000720002021-11-11 1:40PM EST72.002.180.233.650.00-50104174.61%
GDXJ230120C000730002021-11-10 6:52AM EST73.001.290.074.200.00-726181.79%
GDXJ230120C000740002022-08-03 12:56PM EST74.000.090.040.060.00-2048588.28%
GDXJ230120C000750002022-08-03 1:17PM EST75.000.080.040.050.00-161,67488.28%
GDXJ230120C000800002022-08-01 12:42PM EST80.000.060.030.040.00-187691.41%
GDXJ230120C000850002022-08-11 9:20AM EST85.000.150.020.03+0.09+150.00%151,76292.97%
GDXJ230120C000900002022-08-11 8:30AM EST90.000.030.030.04-0.07-70.00%27,274101.56%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ230120P000200002022-08-08 12:40PM EST20.000.280.130.340.00-3350088.09%
GDXJ230120P000250002022-08-11 9:35AM EST25.000.720.720.77-0.12-14.29%202,30778.08%
GDXJ230120P000260002022-07-25 2:18PM EST26.001.960.890.930.00--2876.17%
GDXJ230120P000270002022-08-05 10:28AM EST27.001.451.091.130.00--2974.51%
GDXJ230120P000280002022-08-09 9:53AM EST28.001.441.331.360.00-56273.00%
GDXJ230120P000290002022-08-10 8:30AM EST29.001.561.591.63-0.11-6.59%44871.34%
GDXJ230120P000300002022-08-11 9:55AM EST30.001.821.901.95-0.18-9.00%301,21470.02%
GDXJ230120P000310002022-08-10 8:30AM EST31.002.212.252.31-0.15-6.36%415468.70%
GDXJ230120P000320002022-08-09 12:53PM EST32.002.762.652.710.00-5016567.41%
GDXJ230120P000330002022-08-09 9:50AM EST33.003.203.053.200.00-38366.16%
GDXJ230120P000340002022-08-11 10:15AM EST34.003.553.553.65-0.10-2.74%104364.60%
GDXJ230120P000350002022-08-10 2:38PM EST35.004.054.104.20-0.05-1.22%103,19063.62%
GDXJ230120P000360002022-08-09 12:39PM EST36.004.754.654.800.00-122862.26%
GDXJ230120P000370002022-08-11 10:41AM EST37.005.155.255.40+0.15+3.00%52860.40%
GDXJ230120P000390002022-08-02 9:12AM EST39.006.856.656.750.00-24357.57%
GDXJ230120P000400002022-08-11 8:40AM EST40.007.247.357.50-0.01-0.14%5014,58355.42%
GDXJ230120P000410002022-08-11 8:57AM EST41.007.808.158.30+0.05+0.65%61754.15%
GDXJ230120P000420002022-08-08 1:27PM EST42.008.558.959.100.00-12251.61%
GDXJ230120P000430002022-08-08 1:06PM EST43.009.359.759.900.00-103150.34%
GDXJ230120P000440002022-08-09 9:39AM EST44.0010.6010.6010.750.00-41246.19%
GDXJ230120P000450002022-08-08 11:45AM EST45.0010.9511.5011.600.00-13,83934.38%
GDXJ230120P000460002022-08-03 9:50AM EST46.0013.8512.4012.500.00-42900.00%
GDXJ230120P000470002022-08-04 2:33PM EST47.0013.3513.3013.400.00-41,8350.00%
GDXJ230120P000480002022-08-11 10:15AM EST48.0014.2014.2514.35-1.30-8.39%62,7740.00%
GDXJ230120P000490002022-08-02 1:55PM EST49.0015.8515.1515.300.00-26310.00%
GDXJ230120P000500002022-07-20 12:44PM EST50.0019.5016.0516.250.00-22650.00%
GDXJ230120P000510002022-07-18 11:47AM EST51.0020.2517.0017.250.00-1930.00%
GDXJ230120P000520002022-07-20 1:56PM EST52.0021.7417.9018.200.00-1280.00%
GDXJ230120P000530002021-12-15 11:03AM EST53.0016.9014.3514.600.00-201250.00%
GDXJ230120P000540002021-12-01 1:32PM EST54.0014.8414.1014.350.00-1540.00%
GDXJ230120P000550002021-12-28 2:59PM EST55.0015.7016.0516.450.00-301250.00%
GDXJ230120P000560002021-11-10 6:52AM EST56.0011.4517.2517.500.00-50800.00%
GDXJ230120P000580002021-11-10 6:52AM EST58.0017.8919.0519.500.00-200.00%
GDXJ230120P000600002021-12-21 10:37AM EST60.0021.3420.5020.800.00-1350.00%
GDXJ230120P000650002022-07-22 12:37PM EST65.0034.0030.7531.200.00-160.00%
GDXJ230120P000660002021-11-10 6:52AM EST66.0021.2526.3526.550.00--360.00%
GDXJ230120P000670002021-11-19 12:15PM EST67.0022.5526.7027.850.00-16160.00%
GDXJ230120P000690002021-12-21 10:36AM EST69.0029.6328.9029.300.00--70.00%
GDXJ230120P000700002021-12-29 3:28PM EST70.0029.4829.9030.250.00-8200.00%
GDXJ230120P000730002021-12-21 10:34AM EST73.0033.4531.4535.000.00--30.00%
GDXJ230120P000740002021-11-10 6:52AM EST74.0031.1834.1034.350.00-110.00%
GDXJ230120P000750002022-07-07 12:51PM EST75.0043.8542.4543.850.00-105169.43%
GDXJ230120P000800002021-12-21 10:31AM EST80.0040.2037.5042.500.00-450.00%
GDXJ230120P000850002022-07-06 12:32PM EST85.0054.0051.7053.650.00-11169.34%
GDXJ230120P000900002021-11-26 11:27AM EST90.0048.0046.1050.900.00-550.00%