GDXJ - VanEck Junior Gold Miners ETF
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ230818C00023000 | 2023-03-16 9:40AM EDT | 23.00 | 12.92 | 19.60 | 20.35 | 0.00 | - | - | 0 | 214.50% |
| GDXJ230818C00025000 | 2023-04-05 11:45AM EDT | 25.00 | 16.95 | 16.75 | 17.90 | 0.00 | - | 10 | 4 | 177.78% |
| GDXJ230818C00026000 | 2023-03-28 1:31PM EDT | 26.00 | 13.85 | 14.50 | 14.90 | 0.00 | - | 1 | 4 | 133.06% |
| GDXJ230818C00027000 | 2023-02-14 10:30AM EDT | 27.00 | 9.60 | 7.95 | 9.50 | 0.00 | - | 2 | 3 | 0.00% |
| GDXJ230818C00028000 | 2023-03-20 11:37AM EDT | 28.00 | 10.60 | 13.35 | 13.70 | 0.00 | - | 1 | 1 | 133.25% |
| GDXJ230818C00029000 | 2023-03-03 3:53PM EDT | 29.00 | 7.95 | 11.30 | 12.25 | 0.00 | - | 1 | 1 | 110.45% |
| GDXJ230818C00030000 | 2023-05-25 3:59PM EDT | 30.00 | 6.95 | 8.10 | 8.40 | 0.00 | - | 70 | 121 | 50.39% |
| GDXJ230818C00032000 | 2023-05-30 3:57PM EDT | 32.00 | 5.67 | 6.35 | 6.65 | 0.00 | - | 2 | 0 | 48.85% |
| GDXJ230818C00033000 | 2023-06-02 1:45PM EDT | 33.00 | 5.46 | 5.55 | 5.80 | -0.14 | -2.50% | 1 | 121 | 46.12% |
| GDXJ230818C00034000 | 2023-06-01 11:46AM EDT | 34.00 | 5.91 | 4.80 | 4.95 | 0.00 | - | 2 | 90 | 42.97% |
| GDXJ230818C00035000 | 2023-06-02 3:16PM EDT | 35.00 | 4.02 | 4.05 | 4.30 | -0.78 | -16.25% | 7 | 104 | 42.68% |
| GDXJ230818C00036000 | 2023-06-01 11:14AM EDT | 36.00 | 3.88 | 3.40 | 3.65 | -0.37 | -8.71% | 3 | 94 | 41.53% |
| GDXJ230818C00037000 | 2023-06-02 2:12PM EDT | 37.00 | 2.75 | 2.84 | 3.05 | -0.83 | -23.18% | 8 | 256 | 40.38% |
| GDXJ230818C00038000 | 2023-06-02 3:07PM EDT | 38.00 | 2.33 | 2.33 | 2.49 | -0.67 | -22.33% | 6 | 0 | 39.04% |
| GDXJ230818C00039000 | 2023-06-02 3:48PM EDT | 39.00 | 1.93 | 1.90 | 2.07 | -0.52 | -21.22% | 33 | 106 | 38.92% |
| GDXJ230818C00040000 | 2023-06-02 3:16PM EDT | 40.00 | 1.52 | 1.53 | 1.65 | -0.56 | -26.92% | 73 | 1,865 | 37.94% |
| GDXJ230818C00041000 | 2023-06-02 2:26PM EDT | 41.00 | 1.20 | 1.22 | 1.34 | -0.47 | -28.14% | 17 | 150 | 37.82% |
| GDXJ230818C00042000 | 2023-06-02 1:55PM EDT | 42.00 | 1.00 | 0.97 | 1.06 | -0.43 | -30.07% | 174 | 2,377 | 37.40% |
| GDXJ230818C00043000 | 2023-05-26 12:04PM EDT | 43.00 | 0.69 | 0.76 | 0.83 | 0.00 | - | 23 | 1,347 | 37.06% |
| GDXJ230818C00044000 | 2023-06-01 11:39AM EDT | 44.00 | 1.00 | 0.60 | 0.66 | 0.00 | - | 10 | 1,583 | 37.09% |
| GDXJ230818C00045000 | 2023-06-02 1:15PM EDT | 45.00 | 0.50 | 0.47 | 0.54 | -0.17 | -25.37% | 2 | 1,721 | 37.55% |
| GDXJ230818C00046000 | 2023-05-31 11:15AM EDT | 46.00 | 0.46 | 0.37 | 0.42 | 0.00 | - | 10 | 2,554 | 37.45% |
| GDXJ230818C00047000 | 2023-06-01 11:05AM EDT | 47.00 | 0.45 | 0.29 | 0.35 | 0.00 | - | 1 | 168 | 38.14% |
| GDXJ230818C00048000 | 2023-06-01 11:42AM EDT | 48.00 | 0.44 | 0.22 | 0.27 | 0.00 | - | 19 | 658 | 38.04% |
| GDXJ230818C00049000 | 2023-05-19 10:25AM EDT | 49.00 | 0.42 | 0.17 | 0.23 | 0.00 | - | 1 | 48 | 38.87% |
| GDXJ230818C00050000 | 2023-06-02 12:39PM EDT | 50.00 | 0.19 | 0.15 | 0.19 | -0.09 | -32.14% | 3 | 403 | 39.36% |
| GDXJ230818C00051000 | 2023-05-15 3:21PM EDT | 51.00 | 0.57 | 0.12 | 0.16 | 0.00 | - | 1 | 63 | 39.94% |
| GDXJ230818C00052000 | 2023-06-01 12:21PM EDT | 52.00 | 0.18 | 0.08 | 0.15 | 0.00 | - | 2 | 217 | 41.41% |
| GDXJ230818C00053000 | 2023-05-17 3:28PM EDT | 53.00 | 0.28 | 0.08 | 0.20 | 0.00 | - | 20 | 20 | 45.80% |
| GDXJ230818C00054000 | 2023-05-11 11:06AM EDT | 54.00 | 0.50 | 0.02 | 0.28 | 0.00 | - | 1 | 15 | 51.17% |
| GDXJ230818C00055000 | 2023-05-11 11:26AM EDT | 55.00 | 0.45 | 0.04 | 0.27 | 0.00 | - | 2 | 622 | 52.73% |
| GDXJ230818C00056000 | 2023-05-05 2:50PM EDT | 56.00 | 0.61 | 0.01 | 0.25 | 0.00 | - | 12 | 420 | 53.71% |
| GDXJ230818C00057000 | 2023-05-22 12:55PM EDT | 57.00 | 0.11 | 0.02 | 0.00 | 0.00 | - | 3 | 1,551 | 25.00% |
| GDXJ230818C00058000 | 2023-06-02 11:16AM EDT | 58.00 | 0.13 | 0.02 | 0.11 | +0.08 | +160.00% | 5 | 11,801 | 49.22% |
| GDXJ230818C00059000 | 2023-04-27 11:16AM EDT | 59.00 | 0.27 | 0.01 | 0.09 | 0.00 | - | 30 | 187 | 49.22% |
| GDXJ230818C00060000 | 2023-05-31 11:45AM EDT | 60.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 7 | 1,744 | 52.34% |
| GDXJ230818C00062000 | 2023-04-12 2:41PM EDT | 62.00 | 0.49 | 0.03 | 0.21 | 0.00 | - | - | 1 | 55.96% |
| GDXJ230818C00063000 | 2023-05-22 11:23AM EDT | 63.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 11 | 154 | 55.76% |
| GDXJ230818C00065000 | 2023-05-22 9:30AM EDT | 65.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 1 | 3 | 58.01% |
Putsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ230818P00018000 | 2023-01-19 1:24PM EDT | 18.00 | 0.16 | 0.03 | 0.34 | 0.00 | - | 15 | 20 | 92.58% |
| GDXJ230818P00019000 | 2023-03-28 2:19PM EDT | 19.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 100.59% |
| GDXJ230818P00023000 | 2023-03-15 10:40AM EDT | 23.00 | 0.56 | 0.05 | 0.76 | 0.00 | - | 4 | 6 | 77.83% |
| GDXJ230818P00025000 | 2023-03-17 2:56PM EDT | 25.00 | 0.46 | 0.04 | 0.79 | 0.00 | - | 3 | 10 | 67.43% |
| GDXJ230818P00026000 | 2023-05-22 11:10AM EDT | 26.00 | 0.12 | 0.03 | 0.15 | 0.00 | - | 1 | 13 | 49.02% |
| GDXJ230818P00027000 | 2023-05-18 9:30AM EDT | 27.00 | 0.17 | 0.06 | 0.17 | 0.00 | - | 3 | 4 | 46.00% |
| GDXJ230818P00028000 | 2023-05-08 1:35PM EDT | 28.00 | 0.20 | 0.14 | 0.18 | 0.00 | - | 10 | 36 | 42.38% |
| GDXJ230818P00029000 | 2023-05-22 12:55PM EDT | 29.00 | 0.27 | 0.18 | 0.23 | 0.00 | - | 3 | 61 | 40.53% |
| GDXJ230818P00030000 | 2023-06-02 11:16AM EDT | 30.00 | 0.24 | 0.25 | 0.30 | -0.02 | -7.69% | 5 | 311 | 39.01% |
| GDXJ230818P00031000 | 2023-06-02 12:37PM EDT | 31.00 | 0.36 | 0.35 | 0.40 | -0.14 | -28.00% | 1 | 0 | 37.79% |
| GDXJ230818P00032000 | 2023-06-01 11:07AM EDT | 32.00 | 0.52 | 0.48 | 0.56 | 0.00 | - | 4 | 330 | 37.40% |
| GDXJ230818P00033000 | 2023-06-01 2:32PM EDT | 33.00 | 0.60 | 0.66 | 0.73 | 0.00 | - | 6 | 0 | 36.28% |
| GDXJ230818P00034000 | 2023-06-02 2:09PM EDT | 34.00 | 0.99 | 0.87 | 0.96 | +0.19 | +23.75% | 50 | 438 | 35.47% |
| GDXJ230818P00035000 | 2023-06-02 12:02PM EDT | 35.00 | 1.10 | 1.15 | 1.25 | +0.08 | +7.84% | 1 | 114 | 34.82% |
| GDXJ230818P00036000 | 2023-06-02 3:07PM EDT | 36.00 | 1.60 | 1.48 | 1.60 | -0.60 | -27.27% | 37 | 170 | 34.18% |
| GDXJ230818P00037000 | 2023-06-01 1:01PM EDT | 37.00 | 1.69 | 1.87 | 2.02 | 0.00 | - | 1 | 112 | 33.62% |
| GDXJ230818P00038000 | 2023-06-02 3:07PM EDT | 38.00 | 2.50 | 2.37 | 2.50 | +0.41 | +19.62% | 1 | 0 | 32.96% |
| GDXJ230818P00039000 | 2023-06-01 9:44AM EDT | 39.00 | 3.09 | 2.93 | 3.10 | 0.00 | - | 1 | 68 | 33.06% |
| GDXJ230818P00040000 | 2023-06-02 3:50PM EDT | 40.00 | 3.65 | 3.55 | 3.75 | +0.01 | +0.27% | 1 | 255 | 32.94% |
| GDXJ230818P00041000 | 2023-05-30 2:04PM EDT | 41.00 | 5.38 | 4.25 | 4.45 | 0.00 | - | 1 | 9 | 32.67% |
| GDXJ230818P00042000 | 2023-05-31 9:46AM EDT | 42.00 | 5.18 | 5.00 | 5.20 | -0.59 | -10.23% | 3 | 1,095 | 32.32% |
| GDXJ230818P00043000 | 2023-05-31 1:07PM EDT | 43.00 | 6.15 | 5.65 | 6.00 | 0.00 | - | 2 | 31 | 31.98% |
| GDXJ230818P00044000 | 2023-05-11 9:30AM EDT | 44.00 | 4.75 | 6.50 | 6.85 | 0.00 | - | 25 | 150 | 31.79% |
| GDXJ230818P00045000 | 2023-05-25 3:04PM EDT | 45.00 | 9.20 | 7.45 | 7.75 | 0.00 | - | 1 | 25 | 32.03% |
| GDXJ230818P00046000 | 2023-05-02 2:26PM EDT | 46.00 | 6.62 | 7.30 | 7.95 | 0.00 | - | 1 | 3 | 0.00% |
| GDXJ230818P00047000 | 2023-05-05 10:04AM EDT | 47.00 | 7.38 | 9.30 | 9.60 | 0.00 | - | 10 | 10 | 32.03% |
| GDXJ230818P00048000 | 2023-05-18 11:44AM EDT | 48.00 | 10.45 | 10.20 | 10.60 | 0.00 | - | 1 | 4 | 34.28% |
| GDXJ230818P00049000 | 2023-05-24 9:32AM EDT | 49.00 | 11.08 | 11.25 | 11.65 | 0.00 | - | 1 | 0 | 38.48% |
| GDXJ230818P00050000 | 2023-04-10 10:58AM EDT | 50.00 | 10.17 | 8.90 | 9.10 | 0.00 | - | 4 | 4 | 0.00% |
| GDXJ230818P00052000 | 2023-01-27 10:30AM EDT | 52.00 | 12.80 | 18.75 | 19.30 | 0.00 | - | 10 | 0 | 127.59% |
