GDXJ - VanEck Junior Gold Miners ETF
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ230616C00015000 | 2022-10-19 2:19PM EDT | 15.00 | 13.40 | 18.75 | 19.35 | 0.00 | - | - | 36 | 0.00% |
| GDXJ230616C00020000 | 2023-05-03 10:57AM EDT | 20.00 | 21.32 | 18.05 | 18.20 | 0.00 | - | 25 | 108 | 262.89% |
| GDXJ230616C00023000 | 2022-11-10 4:48PM EDT | 23.00 | 12.90 | 13.20 | 14.30 | 0.00 | - | 2 | 2 | 0.00% |
| GDXJ230616C00024000 | 2023-05-26 10:00AM EDT | 24.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ230616C00025000 | 2023-05-12 10:30AM EDT | 25.00 | 14.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GDXJ230616C00026000 | 2023-01-13 2:41PM EDT | 26.00 | 15.22 | 10.40 | 10.65 | 0.00 | - | 20 | 16 | 0.00% |
| GDXJ230616C00027000 | 2023-05-03 11:33AM EDT | 27.00 | 14.61 | 10.90 | 11.05 | 0.00 | - | 1 | 0 | 143.95% |
| GDXJ230616C00028000 | 2023-05-16 2:44PM EDT | 28.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ230616C00029000 | 2023-05-25 9:51AM EDT | 29.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ230616C00030000 | 2023-06-02 11:41AM EDT | 30.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDXJ230616C00031000 | 2023-05-31 9:30AM EDT | 31.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ230616C00032000 | 2023-05-26 9:41AM EDT | 32.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ230616C00033000 | 2023-06-02 2:24PM EDT | 33.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDXJ230616C00034000 | 2023-06-01 9:50AM EDT | 34.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ230616C00034500 | 2023-06-01 10:00AM EDT | 34.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDXJ230616C00035000 | 2023-06-02 12:36PM EDT | 35.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GDXJ230616C00035500 | 2023-05-31 12:07PM EDT | 35.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ230616C00036000 | 2023-06-02 1:55PM EDT | 36.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GDXJ230616C00036500 | 2023-06-02 2:23PM EDT | 36.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDXJ230616C00037000 | 2023-06-02 3:50PM EDT | 37.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| GDXJ230616C00037500 | 2023-06-02 3:48PM EDT | 37.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GDXJ230616C00038000 | 2023-06-02 3:58PM EDT | 38.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| GDXJ230616C00038500 | 2023-06-02 10:10AM EDT | 38.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| GDXJ230616C00039000 | 2023-06-02 3:47PM EDT | 39.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| GDXJ230616C00039500 | 2023-06-02 3:16PM EDT | 39.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GDXJ230616C00040000 | 2023-06-02 3:46PM EDT | 40.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 12.50% |
| GDXJ230616C00040500 | 2023-06-02 3:18PM EDT | 40.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| GDXJ230616C00041000 | 2023-06-02 3:50PM EDT | 41.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| GDXJ230616C00041500 | 2023-06-01 12:06PM EDT | 41.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDXJ230616C00042000 | 2023-06-02 2:26PM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| GDXJ230616C00042500 | 2023-06-01 11:31AM EDT | 42.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GDXJ230616C00043000 | 2023-06-02 10:18AM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GDXJ230616C00044000 | 2023-06-02 3:55PM EDT | 44.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GDXJ230616C00045000 | 2023-06-02 2:32PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GDXJ230616C00046000 | 2023-06-02 3:23PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GDXJ230616C00047000 | 2023-06-02 9:32AM EDT | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDXJ230616C00048000 | 2023-05-31 3:47PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GDXJ230616C00049000 | 2023-06-02 10:02AM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GDXJ230616C00050000 | 2023-06-02 3:55PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDXJ230616C00051000 | 2023-06-01 1:50PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDXJ230616C00052000 | 2023-05-26 2:09PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GDXJ230616C00053000 | 2023-05-09 10:07AM EDT | 53.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GDXJ230616C00054000 | 2023-06-01 10:00AM EDT | 54.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDXJ230616C00055000 | 2023-06-01 1:50PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GDXJ230616C00056000 | 2023-05-04 11:06AM EDT | 56.00 | 0.19 | 0.00 | 0.16 | 0.00 | - | 2 | 11 | 110.55% |
| GDXJ230616C00057000 | 2023-05-04 2:19PM EDT | 57.00 | 0.14 | 0.00 | 0.16 | 0.00 | - | 5 | 10 | 114.45% |
| GDXJ230616C00058000 | 2023-04-20 11:43AM EDT | 58.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 30 | 158.01% |
| GDXJ230616C00059000 | 2023-04-20 11:42AM EDT | 59.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 80 | 162.50% |
| GDXJ230616C00060000 | 2023-04-21 11:20AM EDT | 60.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 400 | 347 | 117.58% |
| GDXJ230616C00061000 | 2023-04-17 12:54PM EDT | 61.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | - | 10 | 107.81% |
| GDXJ230616C00062000 | 2023-05-10 3:11PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GDXJ230616C00063000 | 2023-05-05 3:09PM EDT | 63.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 22 | 142 | 136.72% |
| GDXJ230616C00065000 | 2023-05-25 3:34PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ230616P00015000 | 2023-03-20 2:30PM EDT | 15.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 28 | 206.25% |
| GDXJ230616P00020000 | 2023-06-02 11:21AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDXJ230616P00023000 | 2023-03-17 1:42PM EDT | 23.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 1 | 85 | 149.61% |
| GDXJ230616P00024000 | 2023-05-31 9:30AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDXJ230616P00025000 | 2023-06-01 11:44AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDXJ230616P00026000 | 2023-04-24 2:27PM EDT | 26.00 | 0.05 | 0.02 | 0.33 | 0.00 | - | 1 | 157 | 128.13% |
| GDXJ230616P00027000 | 2023-03-29 10:21AM EDT | 27.00 | 0.25 | 0.01 | 0.24 | 0.00 | - | 4 | 131 | 109.38% |
| GDXJ230616P00028000 | 2023-05-18 1:28PM EDT | 28.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDXJ230616P00029000 | 2023-06-01 10:00AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDXJ230616P00030000 | 2023-06-01 3:56PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GDXJ230616P00031000 | 2023-06-02 12:40PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GDXJ230616P00032000 | 2023-06-01 1:38PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GDXJ230616P00033000 | 2023-05-31 9:59AM EDT | 33.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GDXJ230616P00034000 | 2023-06-02 10:40AM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| GDXJ230616P00034500 | 2023-06-01 9:41AM EDT | 34.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDXJ230616P00035000 | 2023-06-02 3:52PM EDT | 35.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GDXJ230616P00035500 | 2023-06-02 3:55PM EDT | 35.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDXJ230616P00036000 | 2023-06-02 2:15PM EDT | 36.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| GDXJ230616P00036500 | 2023-06-02 12:12PM EDT | 36.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GDXJ230616P00037000 | 2023-06-02 3:28PM EDT | 37.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| GDXJ230616P00037500 | 2023-06-02 3:57PM EDT | 37.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| GDXJ230616P00038000 | 2023-06-02 3:48PM EDT | 38.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GDXJ230616P00038500 | 2023-06-02 3:20PM EDT | 38.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GDXJ230616P00039000 | 2023-06-02 1:38PM EDT | 39.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GDXJ230616P00039500 | 2023-05-24 2:08PM EDT | 39.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDXJ230616P00040000 | 2023-06-02 11:27AM EDT | 40.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GDXJ230616P00040500 | 2023-05-30 9:38AM EDT | 40.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDXJ230616P00041000 | 2023-06-01 1:26PM EDT | 41.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GDXJ230616P00042000 | 2023-06-02 11:07AM EDT | 42.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| GDXJ230616P00042500 | 2023-05-31 10:00AM EDT | 42.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ230616P00043000 | 2023-05-25 12:21PM EDT | 43.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GDXJ230616P00043500 | 2023-05-24 2:00PM EDT | 43.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDXJ230616P00044000 | 2023-05-24 2:20PM EDT | 44.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| GDXJ230616P00045000 | 2023-05-25 9:35AM EDT | 45.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDXJ230616P00046000 | 2023-05-10 11:39AM EDT | 46.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ230616P00050000 | 2023-04-06 9:39AM EDT | 50.00 | 9.40 | 8.15 | 8.40 | 0.00 | - | 10 | 8 | 0.00% |
| GDXJ230616P00055000 | 2023-04-18 10:09AM EDT | 55.00 | 12.95 | 16.90 | 17.20 | 0.00 | - | 1 | 0 | 0.00% |
