Deutsche Märkte schließen in 2 Stunden 36 Minuten
DAX
15.446,78 +125,90 (+0,82%) Euro Stoxx 50
4.228,33 +19,02 (+0,45%) Dow Jones 30
34.156,69 +265,67 (+0,78%) Gold
1.887,80 +3,00 (+0,16%) EUR/USD
1,0732 +0,0001 (+0,01%) BTC-EUR
21.556,06 -23,63 (-0,11%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür19. Mai 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ230519C00015000 | 2022-12-23 10:23AM EST | 15.00 | 21.15 | 23.70 | 27.10 | 0.00 | - | 3 | 5 | 224.46% |
| GDXJ230519C00020000 | 2022-11-17 10:11AM EST | 20.00 | 14.05 | 15.85 | 16.40 | 0.00 | - | 4 | 9 | 0.00% |
| GDXJ230519C00024000 | 2022-12-20 3:58PM EST | 24.00 | 12.90 | 15.95 | 16.40 | 0.00 | - | - | 305 | 126.95% |
| GDXJ230519C00025000 | 2022-12-09 3:32PM EST | 25.00 | 12.00 | 15.10 | 15.45 | 0.00 | - | 100 | 432 | 121.29% |
| GDXJ230519C00027000 | 2022-12-21 11:33AM EST | 27.00 | 10.55 | 13.85 | 14.25 | 0.00 | - | 2 | 19 | 120.68% |
| GDXJ230519C00028000 | 2023-01-30 2:31PM EST | 28.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 28 | 84 | 0.00% |
| GDXJ230519C00029000 | 2023-01-17 3:19PM EST | 29.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GDXJ230519C00030000 | 2023-01-30 12:29PM EST | 30.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| GDXJ230519C00031000 | 2023-02-03 2:58PM EST | 31.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 134 | 210 | 0.00% |
| GDXJ230519C00032000 | 2023-02-07 3:58PM EST | 32.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 24 | 3,816 | 0.00% |
| GDXJ230519C00033000 | 2023-01-27 11:54AM EST | 33.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 9 | 274 | 0.00% |
| GDXJ230519C00034000 | 2023-02-07 10:05AM EST | 34.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 12 | 177 | 0.00% |
| GDXJ230519C00035000 | 2023-02-07 3:04PM EST | 35.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 682 | 0.00% |
| GDXJ230519C00036000 | 2023-02-07 1:32PM EST | 36.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 34 | 240 | 0.00% |
| GDXJ230519C00037000 | 2023-02-07 3:54PM EST | 37.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 29 | 487 | 0.00% |
| GDXJ230519C00038000 | 2023-02-07 10:03AM EST | 38.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 8 | 116 | 1.56% |
| GDXJ230519C00039000 | 2023-02-07 3:23PM EST | 39.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 19 | 294 | 3.13% |
| GDXJ230519C00040000 | 2023-02-07 1:56PM EST | 40.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 14 | 2,260 | 3.13% |
| GDXJ230519C00041000 | 2023-02-07 11:14AM EST | 41.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 6.25% |
| GDXJ230519C00042000 | 2023-02-07 1:16PM EST | 42.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 7 | 355 | 6.25% |
| GDXJ230519C00043000 | 2023-02-07 12:44PM EST | 43.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 611 | 6.25% |
| GDXJ230519C00044000 | 2023-02-06 10:22AM EST | 44.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 6.25% |
| GDXJ230519C00045000 | 2023-02-07 3:47PM EST | 45.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 514 | 6.25% |
| GDXJ230519C00050000 | 2023-02-07 3:27PM EST | 50.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 14 | 4,488 | 12.50% |
| GDXJ230519C00055000 | 2023-02-07 2:33PM EST | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 12.50% |
Putsfür19. Mai 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ230519P00014000 | 2023-01-18 1:03PM EST | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 50.00% |
| GDXJ230519P00015000 | 2023-01-18 11:19AM EST | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 99 | 50.00% |
| GDXJ230519P00018000 | 2023-01-19 11:32AM EST | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 25.00% |
| GDXJ230519P00019000 | 2022-10-10 11:41AM EST | 19.00 | 0.75 | 0.45 | 0.50 | 0.00 | - | 2 | 5 | 92.09% |
| GDXJ230519P00020000 | 2023-01-24 3:47PM EST | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 25.00% |
| GDXJ230519P00021000 | 2022-12-01 1:27PM EST | 21.00 | 0.35 | 0.11 | 0.60 | 0.00 | - | 1 | 7 | 74.90% |
| GDXJ230519P00022000 | 2023-02-02 3:57PM EST | 22.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 25.00% |
| GDXJ230519P00023000 | 2023-02-06 10:20AM EST | 23.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| GDXJ230519P00024000 | 2022-12-20 10:32AM EST | 24.00 | 0.54 | 0.17 | 0.33 | 0.00 | - | 1 | 8 | 55.37% |
| GDXJ230519P00025000 | 2022-12-28 3:22PM EST | 25.00 | 0.61 | 0.07 | 0.75 | 0.00 | - | 1 | 30 | 57.72% |
| GDXJ230519P00026000 | 2023-01-06 3:25PM EST | 26.00 | 0.45 | 0.26 | 0.32 | 0.00 | - | 30 | 76 | 49.85% |
| GDXJ230519P00027000 | 2023-01-12 1:20PM EST | 27.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| GDXJ230519P00028000 | 2023-02-03 12:41PM EST | 28.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 297 | 12.50% |
| GDXJ230519P00029000 | 2023-01-20 11:57AM EST | 29.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 45 | 12.50% |
| GDXJ230519P00030000 | 2023-02-03 3:51PM EST | 30.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,979 | 12.50% |
| GDXJ230519P00031000 | 2023-02-06 9:45AM EST | 31.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 27 | 67 | 6.25% |
| GDXJ230519P00032000 | 2023-02-06 3:27PM EST | 32.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 8 | 1,536 | 6.25% |
| GDXJ230519P00033000 | 2023-02-06 10:20AM EST | 33.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 44 | 775 | 6.25% |
| GDXJ230519P00034000 | 2023-02-07 11:35AM EST | 34.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 10 | 1,322 | 3.13% |
| GDXJ230519P00035000 | 2023-02-07 12:05PM EST | 35.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 13 | 222 | 3.13% |
| GDXJ230519P00036000 | 2023-02-07 9:46AM EST | 36.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 1.56% |
| GDXJ230519P00037000 | 2023-02-07 10:50AM EST | 37.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.39% |
| GDXJ230519P00038000 | 2023-02-06 9:30AM EST | 38.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 114 | 0.00% |
| GDXJ230519P00039000 | 2023-02-07 9:46AM EST | 39.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 826 | 0.00% |
| GDXJ230519P00040000 | 2023-02-07 2:01PM EST | 40.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.00% |
| GDXJ230519P00041000 | 2023-02-02 11:50AM EST | 41.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| GDXJ230519P00042000 | 2023-01-26 10:36AM EST | 42.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 15 | 95 | 0.00% |
| GDXJ230519P00043000 | 2023-02-06 10:41AM EST | 43.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GDXJ230519P00044000 | 2023-01-20 12:43PM EST | 44.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 0.00% |
| GDXJ230519P00045000 | 2023-02-07 2:46PM EST | 45.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GDXJ230519P00050000 | 2022-12-22 1:54PM EST | 50.00 | 15.24 | 10.25 | 10.45 | 0.00 | - | - | 11 | 0.00% |
