Deutsche Märkte schließen in 2 Stunden 36 Minuten

VanEck Junior Gold Miners ETF (GDXJ)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
37,20+0,47 (+1,28%)
Börsenschluss: 04:00PM EST
37,31 +0,11 (+0,30%)
Vorbörslich: 08:54AM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Mai 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ230519C000150002022-12-23 10:23AM EST15.0021.1523.7027.100.00-35224.46%
GDXJ230519C000200002022-11-17 10:11AM EST20.0014.0515.8516.400.00-490.00%
GDXJ230519C000240002022-12-20 3:58PM EST24.0012.9015.9516.400.00--305126.95%
GDXJ230519C000250002022-12-09 3:32PM EST25.0012.0015.1015.450.00-100432121.29%
GDXJ230519C000270002022-12-21 11:33AM EST27.0010.5513.8514.250.00-219120.68%
GDXJ230519C000280002023-01-30 2:31PM EST28.0011.750.000.000.00-28840.00%
GDXJ230519C000290002023-01-17 3:19PM EST29.0011.100.000.000.00-130.00%
GDXJ230519C000300002023-01-30 12:29PM EST30.0010.170.000.000.00-11580.00%
GDXJ230519C000310002023-02-03 2:58PM EST31.007.240.000.000.00-1342100.00%
GDXJ230519C000320002023-02-07 3:58PM EST32.006.650.000.000.00-243,8160.00%
GDXJ230519C000330002023-01-27 11:54AM EST33.008.000.000.000.00-92740.00%
GDXJ230519C000340002023-02-07 10:05AM EST34.004.900.000.000.00-121770.00%
GDXJ230519C000350002023-02-07 3:04PM EST35.004.500.000.000.00-106820.00%
GDXJ230519C000360002023-02-07 1:32PM EST36.003.800.000.000.00-342400.00%
GDXJ230519C000370002023-02-07 3:54PM EST37.003.550.000.000.00-294870.00%
GDXJ230519C000380002023-02-07 10:03AM EST38.002.750.000.000.00-81161.56%
GDXJ230519C000390002023-02-07 3:23PM EST39.002.440.000.000.00-192943.13%
GDXJ230519C000400002023-02-07 1:56PM EST40.001.980.000.000.00-142,2603.13%
GDXJ230519C000410002023-02-07 11:14AM EST41.001.760.000.000.00-22066.25%
GDXJ230519C000420002023-02-07 1:16PM EST42.001.540.000.000.00-73556.25%
GDXJ230519C000430002023-02-07 12:44PM EST43.001.240.000.000.00-16116.25%
GDXJ230519C000440002023-02-06 10:22AM EST44.001.020.000.000.00-11326.25%
GDXJ230519C000450002023-02-07 3:47PM EST45.000.880.000.000.00-35146.25%
GDXJ230519C000500002023-02-07 3:27PM EST50.000.360.000.000.00-144,48812.50%
GDXJ230519C000550002023-02-07 2:33PM EST55.000.150.000.000.00-142012.50%
Putsfür19. Mai 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ230519P000140002023-01-18 1:03PM EST14.000.050.000.000.00-52050.00%
GDXJ230519P000150002023-01-18 11:19AM EST15.000.050.000.000.00-159950.00%
GDXJ230519P000180002023-01-19 11:32AM EST18.000.060.000.000.00-101425.00%
GDXJ230519P000190002022-10-10 11:41AM EST19.000.750.450.500.00-2592.09%
GDXJ230519P000200002023-01-24 3:47PM EST20.000.090.000.000.00-33225.00%
GDXJ230519P000210002022-12-01 1:27PM EST21.000.350.110.600.00-1774.90%
GDXJ230519P000220002023-02-02 3:57PM EST22.000.120.000.000.00-210425.00%
GDXJ230519P000230002023-02-06 10:20AM EST23.000.440.000.000.00-1725.00%
GDXJ230519P000240002022-12-20 10:32AM EST24.000.540.170.330.00-1855.37%
GDXJ230519P000250002022-12-28 3:22PM EST25.000.610.070.750.00-13057.72%
GDXJ230519P000260002023-01-06 3:25PM EST26.000.450.260.320.00-307649.85%
GDXJ230519P000270002023-01-12 1:20PM EST27.000.410.000.000.00-13512.50%
GDXJ230519P000280002023-02-03 12:41PM EST28.000.450.000.000.00-529712.50%
GDXJ230519P000290002023-01-20 11:57AM EST29.000.500.000.000.00-124512.50%
GDXJ230519P000300002023-02-03 3:51PM EST30.000.750.000.000.00-11,97912.50%
GDXJ230519P000310002023-02-06 9:45AM EST31.000.970.000.000.00-27676.25%
GDXJ230519P000320002023-02-06 3:27PM EST32.001.150.000.000.00-81,5366.25%
GDXJ230519P000330002023-02-06 10:20AM EST33.001.450.000.000.00-447756.25%
GDXJ230519P000340002023-02-07 11:35AM EST34.001.620.000.000.00-101,3223.13%
GDXJ230519P000350002023-02-07 12:05PM EST35.001.970.000.000.00-132223.13%
GDXJ230519P000360002023-02-07 9:46AM EST36.002.550.000.000.00-11601.56%
GDXJ230519P000370002023-02-07 10:50AM EST37.002.850.000.000.00-11110.39%
GDXJ230519P000380002023-02-06 9:30AM EST38.003.550.000.000.00-41140.00%
GDXJ230519P000390002023-02-07 9:46AM EST39.004.050.000.000.00-18260.00%
GDXJ230519P000400002023-02-07 2:01PM EST40.004.700.000.000.00-21610.00%
GDXJ230519P000410002023-02-02 11:50AM EST41.004.500.000.000.00-2140.00%
GDXJ230519P000420002023-01-26 10:36AM EST42.004.150.000.000.00-15950.00%
GDXJ230519P000430002023-02-06 10:41AM EST43.007.050.000.000.00-240.00%
GDXJ230519P000440002023-01-20 12:43PM EST44.005.900.000.000.00-4680.00%
GDXJ230519P000450002023-02-07 2:46PM EST45.008.250.000.000.00-140.00%
GDXJ230519P000500002022-12-22 1:54PM EST50.0015.2410.2510.450.00--110.00%