Deutsche Märkte schließen in 2 Stunden 26 Minuten
DAX
15.444,02 +123,14 (+0,80%) Euro Stoxx 50
4.226,12 +16,81 (+0,40%) Dow Jones 30
34.156,69 +265,67 (+0,78%) Gold
1.888,40 +3,60 (+0,19%) EUR/USD
1,0732 +0,0001 (+0,01%) BTC-EUR
21.549,00 -39,02 (-0,18%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ230616C00015000 | 2022-10-19 1:19PM EST | 15.00 | 13.40 | 18.75 | 19.35 | 0.00 | - | - | 36 | 0.00% |
| GDXJ230616C00020000 | 2023-02-06 11:22AM EST | 20.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 12 | 107 | 0.00% |
| GDXJ230616C00023000 | 2022-11-10 3:48PM EST | 23.00 | 12.90 | 13.20 | 14.30 | 0.00 | - | 2 | 2 | 44.04% |
| GDXJ230616C00025000 | 2023-02-07 10:16AM EST | 25.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| GDXJ230616C00026000 | 2023-01-13 1:41PM EST | 26.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 0.00% |
| GDXJ230616C00027000 | 2023-01-06 2:46PM EST | 27.00 | 13.76 | 10.75 | 11.15 | 0.00 | - | 2 | 86 | 51.86% |
| GDXJ230616C00028000 | 2023-01-26 3:49PM EST | 28.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| GDXJ230616C00029000 | 2023-01-31 12:47PM EST | 29.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 10 | 115 | 0.00% |
| GDXJ230616C00030000 | 2023-01-25 11:40AM EST | 30.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| GDXJ230616C00031000 | 2023-02-03 3:45PM EST | 31.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| GDXJ230616C00032000 | 2023-01-27 9:47AM EST | 32.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| GDXJ230616C00033000 | 2023-02-06 3:19PM EST | 33.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| GDXJ230616C00034000 | 2023-02-03 12:01PM EST | 34.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 334 | 0.00% |
| GDXJ230616C00035000 | 2023-02-07 2:49PM EST | 35.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 26 | 4,187 | 0.00% |
| GDXJ230616C00036000 | 2023-02-07 12:25PM EST | 36.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 957 | 0.00% |
| GDXJ230616C00037000 | 2023-02-07 12:50PM EST | 37.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 30 | 109 | 0.00% |
| GDXJ230616C00038000 | 2023-02-07 12:56PM EST | 38.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.78% |
| GDXJ230616C00039000 | 2023-02-06 10:17AM EST | 39.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 45 | 100 | 1.56% |
| GDXJ230616C00040000 | 2023-02-07 11:34AM EST | 40.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 76 | 869 | 3.13% |
| GDXJ230616C00041000 | 2023-02-03 2:59PM EST | 41.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 20 | 1,343 | 3.13% |
| GDXJ230616C00042000 | 2023-01-30 3:58PM EST | 42.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 267 | 6.25% |
| GDXJ230616C00043000 | 2023-02-02 2:31PM EST | 43.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 6.25% |
| GDXJ230616C00044000 | 2023-02-02 11:14AM EST | 44.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 20 | 57 | 6.25% |
| GDXJ230616C00045000 | 2023-02-07 3:46PM EST | 45.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 823 | 6.25% |
| GDXJ230616C00050000 | 2023-02-06 3:33PM EST | 50.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 366 | 12.50% |
| GDXJ230616C00055000 | 2023-02-07 12:05PM EST | 55.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 213 | 12.50% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ230616P00015000 | 2023-01-09 12:37PM EST | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 25.00% |
| GDXJ230616P00020000 | 2022-11-28 3:40PM EST | 20.00 | 0.48 | 0.04 | 0.66 | 0.00 | - | 6 | 17 | 70.80% |
| GDXJ230616P00023000 | 2023-01-05 1:01PM EST | 23.00 | 0.40 | 0.19 | 1.13 | 0.00 | - | 20 | 66 | 67.72% |
| GDXJ230616P00024000 | 2023-02-06 3:37PM EST | 24.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7 | 114 | 12.50% |
| GDXJ230616P00025000 | 2023-02-06 10:32AM EST | 25.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 626 | 12.50% |
| GDXJ230616P00026000 | 2023-01-30 1:21PM EST | 26.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 12.50% |
| GDXJ230616P00027000 | 2023-02-02 3:11PM EST | 27.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 12.50% |
| GDXJ230616P00028000 | 2023-02-01 3:39PM EST | 28.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 100 | 762 | 12.50% |
| GDXJ230616P00029000 | 2023-01-27 10:16AM EST | 29.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 12.50% |
| GDXJ230616P00030000 | 2023-02-07 12:51PM EST | 30.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 60 | 306 | 6.25% |
| GDXJ230616P00031000 | 2023-01-12 3:45PM EST | 31.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 24 | 51 | 6.25% |
| GDXJ230616P00032000 | 2023-01-31 12:13PM EST | 32.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 6.25% |
| GDXJ230616P00033000 | 2023-02-03 1:14PM EST | 33.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| GDXJ230616P00034000 | 2023-01-25 3:53PM EST | 34.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,054 | 3.13% |
| GDXJ230616P00035000 | 2023-02-03 2:32PM EST | 35.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 3.13% |
| GDXJ230616P00036000 | 2023-02-06 12:24PM EST | 36.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 1.56% |
| GDXJ230616P00037000 | 2023-02-03 1:14PM EST | 37.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 200 | 301 | 0.39% |
| GDXJ230616P00038000 | 2023-02-02 11:04AM EST | 38.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 50 | 94 | 0.00% |
| GDXJ230616P00039000 | 2023-02-02 10:40AM EST | 39.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| GDXJ230616P00040000 | 2023-02-07 3:41PM EST | 40.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| GDXJ230616P00041000 | 2023-01-25 2:46PM EST | 41.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| GDXJ230616P00042000 | 2023-01-20 2:00PM EST | 42.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 0.00% |
| GDXJ230616P00043000 | 2023-01-26 9:49AM EST | 43.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| GDXJ230616P00044000 | 2023-01-11 10:37AM EST | 44.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| GDXJ230616P00045000 | 2023-01-31 11:28AM EST | 45.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| GDXJ230616P00050000 | 2023-01-25 11:03AM EST | 50.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| GDXJ230616P00055000 | 2023-01-25 11:09AM EST | 55.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
