GDXJ - VanEck Junior Gold Miners ETF

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ230616C000150002022-10-19 2:19PM EDT15.0013.4018.7519.350.00--360.00%
GDXJ230616C000200002023-05-03 10:57AM EDT20.0021.3218.0518.200.00-25108262.89%
GDXJ230616C000230002022-11-10 4:48PM EDT23.0012.9013.2014.300.00-220.00%
GDXJ230616C000240002023-05-26 10:00AM EDT24.0012.450.000.000.00-100.00%
GDXJ230616C000250002023-05-12 10:30AM EDT25.0014.730.000.000.00-800.00%
GDXJ230616C000260002023-01-13 2:41PM EDT26.0015.2210.4010.650.00-20160.00%
GDXJ230616C000270002023-05-03 11:33AM EDT27.0014.6110.9011.050.00-10143.95%
GDXJ230616C000280002023-05-16 2:44PM EDT28.0011.400.000.000.00-200.00%
GDXJ230616C000290002023-05-25 9:51AM EDT29.007.650.000.000.00-100.00%
GDXJ230616C000300002023-06-02 11:41AM EDT30.008.000.000.000.00-300.00%
GDXJ230616C000310002023-05-31 9:30AM EDT31.005.520.000.000.00-100.00%
GDXJ230616C000320002023-05-26 9:41AM EDT32.004.870.000.000.00-100.00%
GDXJ230616C000330002023-06-02 2:24PM EDT33.004.460.000.000.00-500.00%
GDXJ230616C000340002023-06-01 9:50AM EDT34.004.000.000.000.00-100.00%
GDXJ230616C000345002023-06-01 10:00AM EDT34.503.600.000.000.00--00.00%
GDXJ230616C000350002023-06-02 12:36PM EDT35.002.960.000.000.00-2500.00%
GDXJ230616C000355002023-05-31 12:07PM EDT35.502.540.000.000.00-100.00%
GDXJ230616C000360002023-06-02 1:55PM EDT36.001.830.000.000.00-4000.00%
GDXJ230616C000365002023-06-02 2:23PM EDT36.501.500.000.000.00-500.00%
GDXJ230616C000370002023-06-02 3:50PM EDT37.001.330.000.000.00-6300.00%
GDXJ230616C000375002023-06-02 3:48PM EDT37.501.020.000.000.00-3300.00%
GDXJ230616C000380002023-06-02 3:58PM EDT38.000.820.000.000.00-8501.56%
GDXJ230616C000385002023-06-02 10:10AM EDT38.500.810.000.000.00-1803.13%
GDXJ230616C000390002023-06-02 3:47PM EDT39.000.440.000.000.00-7206.25%
GDXJ230616C000395002023-06-02 3:16PM EDT39.500.320.000.000.00-306.25%
GDXJ230616C000400002023-06-02 3:46PM EDT40.000.240.000.000.00-191012.50%
GDXJ230616C000405002023-06-02 3:18PM EDT40.500.180.000.000.00-83012.50%
GDXJ230616C000410002023-06-02 3:50PM EDT41.000.130.000.000.00-32012.50%
GDXJ230616C000415002023-06-01 12:06PM EDT41.500.300.000.000.00-1012.50%
GDXJ230616C000420002023-06-02 2:26PM EDT42.000.070.000.000.00-54012.50%
GDXJ230616C000425002023-06-01 11:31AM EDT42.500.180.000.000.00-2012.50%
GDXJ230616C000430002023-06-02 10:18AM EDT43.000.060.000.000.00-2025.00%
GDXJ230616C000440002023-06-02 3:55PM EDT44.000.060.000.000.00-6025.00%
GDXJ230616C000450002023-06-02 2:32PM EDT45.000.020.000.000.00-2025.00%
GDXJ230616C000460002023-06-02 3:23PM EDT46.000.030.000.000.00-5025.00%
GDXJ230616C000470002023-06-02 9:32AM EDT47.000.100.000.000.00-1025.00%
GDXJ230616C000480002023-05-31 3:47PM EDT48.000.020.000.000.00-6025.00%
GDXJ230616C000490002023-06-02 10:02AM EDT49.000.020.000.000.00-7025.00%
GDXJ230616C000500002023-06-02 3:55PM EDT50.000.010.000.000.00-1050.00%
GDXJ230616C000510002023-06-01 1:50PM EDT51.000.020.000.000.00-1050.00%
GDXJ230616C000520002023-05-26 2:09PM EDT52.000.020.000.000.00-25050.00%
GDXJ230616C000530002023-05-09 10:07AM EDT53.000.150.000.000.00-11050.00%
GDXJ230616C000540002023-06-01 10:00AM EDT54.000.070.000.000.00-1050.00%
GDXJ230616C000550002023-06-01 1:50PM EDT55.000.020.000.000.00-3050.00%
GDXJ230616C000560002023-05-04 11:06AM EDT56.000.190.000.160.00-211110.55%
GDXJ230616C000570002023-05-04 2:19PM EDT57.000.140.000.160.00-510114.45%
GDXJ230616C000580002023-04-20 11:43AM EDT58.000.090.000.750.00--30158.01%
GDXJ230616C000590002023-04-20 11:42AM EDT59.000.080.000.750.00--80162.50%
GDXJ230616C000600002023-04-21 11:20AM EDT60.000.060.000.100.00-400347117.58%
GDXJ230616C000610002023-04-17 12:54PM EDT61.000.110.000.040.00--10107.81%
GDXJ230616C000620002023-05-10 3:11PM EDT62.000.010.000.000.00-10050.00%
GDXJ230616C000630002023-05-05 3:09PM EDT63.000.040.000.160.00-22142136.72%
GDXJ230616C000650002023-05-25 3:34PM EDT65.000.010.000.000.00-30050.00%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ230616P000150002023-03-20 2:30PM EDT15.000.040.000.040.00-1028206.25%
GDXJ230616P000200002023-06-02 11:21AM EDT20.000.030.000.000.00-1050.00%
GDXJ230616P000230002023-03-17 1:42PM EDT23.000.120.000.220.00-185149.61%
GDXJ230616P000240002023-05-31 9:30AM EDT24.000.010.000.000.00-1050.00%
GDXJ230616P000250002023-06-01 11:44AM EDT25.000.060.000.000.00-1050.00%
GDXJ230616P000260002023-04-24 2:27PM EDT26.000.050.020.330.00-1157128.13%
GDXJ230616P000270002023-03-29 10:21AM EDT27.000.250.010.240.00-4131109.38%
GDXJ230616P000280002023-05-18 1:28PM EDT28.000.060.000.000.00-1050.00%
GDXJ230616P000290002023-06-01 10:00AM EDT29.000.050.000.000.00-1025.00%
GDXJ230616P000300002023-06-01 3:56PM EDT30.000.040.000.000.00-12025.00%
GDXJ230616P000310002023-06-02 12:40PM EDT31.000.040.000.000.00-2025.00%
GDXJ230616P000320002023-06-01 1:38PM EDT32.000.040.000.000.00-4025.00%
GDXJ230616P000330002023-05-31 9:59AM EDT33.000.160.000.000.00-10025.00%
GDXJ230616P000340002023-06-02 10:40AM EDT34.000.100.000.000.00-30012.50%
GDXJ230616P000345002023-06-01 9:41AM EDT34.500.240.000.000.00-1012.50%
GDXJ230616P000350002023-06-02 3:52PM EDT35.000.220.000.000.00-12012.50%
GDXJ230616P000355002023-06-02 3:55PM EDT35.500.290.000.000.00-106.25%
GDXJ230616P000360002023-06-02 2:15PM EDT36.000.490.000.000.00-12406.25%
GDXJ230616P000365002023-06-02 12:12PM EDT36.500.510.000.000.00-406.25%
GDXJ230616P000370002023-06-02 3:28PM EDT37.000.790.000.000.00-2503.13%
GDXJ230616P000375002023-06-02 3:57PM EDT37.500.950.000.000.00-1900.39%
GDXJ230616P000380002023-06-02 3:48PM EDT38.001.250.000.000.00-2900.00%
GDXJ230616P000385002023-06-02 3:20PM EDT38.501.560.000.000.00-1600.00%
GDXJ230616P000390002023-06-02 1:38PM EDT39.001.980.000.000.00-700.00%
GDXJ230616P000395002023-05-24 2:08PM EDT39.503.050.000.000.00--00.00%
GDXJ230616P000400002023-06-02 11:27AM EDT40.002.240.000.000.00-700.00%
GDXJ230616P000405002023-05-30 9:38AM EDT40.504.000.000.000.00--00.00%
GDXJ230616P000410002023-06-01 1:26PM EDT41.002.720.000.000.00-600.00%
GDXJ230616P000420002023-06-02 11:07AM EDT42.004.160.000.000.00-22000.00%
GDXJ230616P000425002023-05-31 10:00AM EDT42.505.700.000.000.00-100.00%
GDXJ230616P000430002023-05-25 12:21PM EDT43.007.000.000.000.00-5000.00%
GDXJ230616P000435002023-05-24 2:00PM EDT43.506.550.000.000.00--00.00%
GDXJ230616P000440002023-05-24 2:20PM EDT44.007.050.000.000.00-18500.00%
GDXJ230616P000450002023-05-25 9:35AM EDT45.008.750.000.000.00-400.00%
GDXJ230616P000460002023-05-10 11:39AM EDT46.005.150.000.000.00-100.00%
GDXJ230616P000500002023-04-06 9:39AM EDT50.009.408.158.400.00-1080.00%
GDXJ230616P000550002023-04-18 10:09AM EDT55.0012.9516.9017.200.00-100.00%