Deutsche Märkte öffnen in 7 Stunden 37 Minuten

VanEck Junior Gold Miners ETF (GDXJ)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
31,93+0,94 (+3,03%)
Börsenschluss: 04:00PM EDT
31,90 -0,03 (-0,09%)
Nachbörse: 07:21PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ230217C000180002022-08-01 9:51AM EDT18.0016.1016.2016.500.00--39127.54%
GDXJ230217C000190002022-07-15 11:28AM EDT19.0012.0515.3515.550.00--22121.24%
GDXJ230217C000200002022-07-28 11:07AM EDT20.0013.7014.4014.650.00--37114.65%
GDXJ230217C000210002022-08-09 3:46PM EDT21.0013.9013.5513.850.00-22110.30%
GDXJ230217C000220002022-08-10 11:11AM EDT22.0013.8512.6512.85+1.45+11.69%1321103.56%
GDXJ230217C000230002022-07-01 10:44AM EDT23.0010.6510.4510.650.00--2173.14%
GDXJ230217C000240002022-07-26 2:37PM EDT24.008.4010.9511.100.00--2493.75%
GDXJ230217C000250002022-08-09 10:12AM EDT25.0010.5910.1010.300.00-218889.53%
GDXJ230217C000260002022-07-29 3:35PM EDT26.009.309.309.500.00--2385.62%
GDXJ230217C000270002022-08-10 10:45AM EDT27.009.708.508.70+3.60+59.02%12881.64%
GDXJ230217C000280002022-08-08 3:59PM EDT28.008.567.808.000.00--5079.00%
GDXJ230217C000290002022-08-01 10:28AM EDT29.006.857.107.300.00--8476.12%
GDXJ230217C000300002022-08-11 1:41PM EDT30.006.706.406.60-0.56-7.71%624273.05%
GDXJ230217C000310002022-07-29 10:41AM EDT31.005.505.806.000.00--5271.07%
GDXJ230217C000320002022-08-08 3:15PM EDT32.005.955.205.450.00-1029269.12%
GDXJ230217C000330002022-08-08 12:01PM EDT33.005.454.654.850.00-117466.85%
GDXJ230217C000340002022-08-09 9:32AM EDT34.004.704.154.300.00-43364.92%
GDXJ230217C000350002022-08-11 11:18AM EDT35.003.803.703.90-0.20-5.00%105,07863.92%
GDXJ230217C000360002022-08-05 3:38PM EDT36.003.253.253.450.00-525762.23%
GDXJ230217C000370002022-08-10 2:25PM EDT37.003.252.883.05+0.38+13.24%114061.06%
GDXJ230217C000380002022-08-11 2:13PM EDT38.002.652.552.68-0.55-17.19%10038959.96%
GDXJ230217C000390002022-08-10 9:35AM EDT39.002.602.242.36+2.60--1659.01%
GDXJ230217C000400002022-08-10 12:57PM EDT40.002.491.972.08+0.19+8.26%516358.23%
GDXJ230217C000410002022-08-03 11:27AM EDT41.001.581.721.840.00-20020657.57%
GDXJ230217C000420002022-08-09 11:02AM EDT42.001.651.511.620.00-59557.01%
GDXJ230217C000430002022-08-05 2:03PM EDT43.001.371.321.430.00-1101756.52%
GDXJ230217C000440002022-08-08 3:59PM EDT44.001.471.161.260.00--6656.15%
GDXJ230217C000450002022-08-08 2:50PM EDT45.001.301.021.110.00--9555.86%
GDXJ230217C000460002022-08-09 2:54PM EDT46.001.040.890.980.00-31,68955.54%
GDXJ230217C000470002022-07-18 11:26AM EDT47.000.740.780.860.00--2055.27%
GDXJ230217C000480002022-07-28 2:17PM EDT48.000.850.680.770.00--31355.13%
GDXJ230217C000490002022-07-26 2:55PM EDT49.000.570.600.680.00--10255.03%
GDXJ230217C000500002022-08-10 10:37AM EDT50.000.720.530.610.00-917655.03%
GDXJ230217C000530002022-07-29 11:08AM EDT53.000.530.360.430.00--054.88%
GDXJ230217C000540002022-08-05 10:12AM EDT54.000.400.320.390.00-5830055.03%
GDXJ230217C000550002022-08-05 3:22PM EDT55.000.350.290.350.00--6555.18%
GDXJ230217C000560002022-08-05 12:35PM EDT56.000.320.260.340.00--22355.81%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ230217P000180002022-07-26 9:30AM EDT18.000.480.110.960.00--974.41%
GDXJ230217P000190002022-07-28 11:25AM EDT19.000.410.030.750.00--6,54163.09%
GDXJ230217P000200002022-08-04 2:05PM EDT20.000.410.320.390.00--1956.59%
GDXJ230217P000210002022-08-08 1:54PM EDT21.000.430.400.470.00--654.69%
GDXJ230217P000220002022-08-08 1:55PM EDT22.000.520.490.570.00--2152.93%
GDXJ230217P000230002022-07-12 3:21PM EDT23.001.410.590.690.00--451.12%
GDXJ230217P000240002022-08-08 2:09PM EDT24.000.750.730.830.00--6950.78%
GDXJ230217P000250002022-08-08 2:14PM EDT25.000.940.880.990.00--8749.07%
GDXJ230217P000260002022-08-05 2:29PM EDT26.001.401.061.180.00--1547.51%
GDXJ230217P000270002022-08-09 2:18PM EDT27.001.431.281.400.00-37446.02%
GDXJ230217P000280002022-07-29 1:54PM EDT28.001.971.531.650.00--10344.48%
GDXJ230217P000290002022-08-09 10:05AM EDT29.001.911.821.930.00-15142.92%
GDXJ230217P000300002022-08-05 2:29PM EDT30.002.602.152.260.00--13841.50%
GDXJ230217P000310002022-08-11 11:27AM EDT31.002.552.512.60+0.16+6.69%435339.67%
GDXJ230217P000320002022-08-09 10:05AM EDT32.002.912.923.050.00-54138.70%
GDXJ230217P000330002022-08-09 10:02AM EDT33.003.303.353.450.00-178436.43%
GDXJ230217P000340002022-08-09 2:15PM EDT34.003.953.853.950.00-305934.77%
GDXJ230217P000350002022-08-09 10:01AM EDT35.004.304.354.500.00-37332.98%
GDXJ230217P000360002022-08-10 11:17AM EDT36.004.554.905.05-0.35-7.14%29530.30%
GDXJ230217P000370002022-08-09 11:10AM EDT37.005.755.455.700.00-255727.91%
GDXJ230217P000390002022-08-02 10:06AM EDT39.007.286.757.000.00-10160.00%
GDXJ230217P000400002022-07-20 2:56PM EDT40.0010.627.507.750.00--70.00%
GDXJ230217P000410002022-08-03 10:45AM EDT41.009.678.258.500.00-1120.00%
GDXJ230217P000420002022-07-25 10:30AM EDT42.0012.499.059.300.00--60.00%
GDXJ230217P000440002022-08-02 2:32PM EDT44.0011.5510.7010.900.00-5180.00%
GDXJ230217P000450002022-08-08 3:09PM EDT45.0011.1811.5511.800.00-1120.00%
GDXJ230217P000460002022-08-08 3:09PM EDT46.0012.0412.5012.650.00-1170.00%
GDXJ230217P000470002022-07-13 2:01PM EDT47.0015.9513.3513.550.00--350.00%
GDXJ230217P000480002022-07-14 10:59AM EDT48.0018.6514.3014.450.00--240.00%
GDXJ230217P000490002022-07-13 12:42PM EDT49.0018.0015.2015.400.00--10.00%