Deutsche Märkte öffnen in 1 Stunde 20 Minute
Nikkei 225
27.693,65 +184,19 (+0,67%) Dow Jones 30
33.926,01 -127,89 (-0,38%) BTC-EUR
21.108,86 -722,61 (-3,31%) CMC Crypto 200
523,23 -13,63 (-2,54%) Nasdaq Compositive
12.006,96 -193,84 (-1,59%) S&P 500
4.136,48 -43,28 (-1,04%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240119C00015000 | 2022-08-09 9:27AM EST | 15.00 | 20.49 | 19.70 | 20.05 | 0.00 | - | 21 | 23 | 0.00% |
| GDXJ240119C00020000 | 2022-08-10 8:46AM EST | 20.00 | 16.60 | 15.70 | 15.90 | +0.70 | +4.40% | 2 | 149 | 0.00% |
| GDXJ240119C00025000 | 2022-08-08 11:34AM EST | 25.00 | 13.05 | 12.10 | 12.30 | 0.00 | - | 1 | 69 | 31.15% |
| GDXJ240119C00030000 | 2022-08-11 9:02AM EST | 30.00 | 9.60 | 9.00 | 9.25 | +0.28 | +3.00% | 1 | 1,052 | 39.55% |
| GDXJ240119C00033000 | 2022-08-11 12:31PM EST | 33.00 | 7.70 | 7.45 | 7.75 | -0.05 | -0.65% | 1 | 541 | 41.54% |
| GDXJ240119C00034000 | 2022-08-08 10:03AM EST | 34.00 | 7.75 | 7.00 | 7.30 | 0.00 | - | 10 | 324 | 42.02% |
| GDXJ240119C00035000 | 2022-08-11 1:34PM EST | 35.00 | 6.70 | 6.60 | 6.85 | -0.70 | -9.46% | 12 | 569 | 42.26% |
| GDXJ240119C00036000 | 2022-08-08 10:10AM EST | 36.00 | 6.80 | 6.25 | 6.45 | 0.00 | - | 1 | 651 | 42.65% |
| GDXJ240119C00037000 | 2022-08-10 2:13PM EST | 37.00 | 6.17 | 5.85 | 6.05 | -0.06 | -0.96% | 1 | 340 | 42.85% |
| GDXJ240119C00038000 | 2022-08-10 8:33AM EST | 38.00 | 6.06 | 5.50 | 5.75 | +0.26 | +4.48% | 1 | 183 | 43.56% |
| GDXJ240119C00039000 | 2022-08-08 10:26AM EST | 39.00 | 5.80 | 5.15 | 5.40 | 0.00 | - | 5 | 101 | 43.74% |
| GDXJ240119C00040000 | 2022-08-11 1:09PM EST | 40.00 | 5.00 | 4.85 | 5.10 | -0.20 | -3.85% | 3 | 1,138 | 44.12% |
| GDXJ240119C00041000 | 2022-08-10 10:01AM EST | 41.00 | 5.30 | 4.55 | 4.80 | +0.18 | +3.52% | 1 | 41 | 44.34% |
| GDXJ240119C00042000 | 2022-08-03 10:31AM EST | 42.00 | 3.95 | 4.25 | 4.50 | 0.00 | - | 85 | 168 | 44.42% |
| GDXJ240119C00043000 | 2022-08-05 12:05PM EST | 43.00 | 4.05 | 4.00 | 4.25 | 0.00 | - | 1 | 360 | 44.73% |
| GDXJ240119C00044000 | 2022-07-28 8:49AM EST | 44.00 | 3.90 | 3.75 | 4.00 | 0.00 | - | 8 | 147 | 44.90% |
| GDXJ240119C00045000 | 2022-08-10 9:02AM EST | 45.00 | 4.00 | 3.55 | 3.75 | +0.30 | +8.11% | 1 | 833 | 44.96% |
| GDXJ240119C00046000 | 2022-08-10 12:02PM EST | 46.00 | 3.90 | 3.35 | 3.55 | +0.45 | +13.04% | 18 | 90 | 45.26% |
| GDXJ240119C00047000 | 2022-08-10 11:28AM EST | 47.00 | 3.65 | 3.15 | 3.35 | +0.30 | +8.96% | 2 | 550 | 45.47% |
| GDXJ240119C00048000 | 2022-07-13 9:31AM EST | 48.00 | 2.40 | 2.94 | 3.20 | 0.00 | - | 5 | 124 | 45.95% |
| GDXJ240119C00049000 | 2022-07-13 9:58AM EST | 49.00 | 2.45 | 2.79 | 2.99 | 0.00 | - | - | 41 | 45.89% |
| GDXJ240119C00050000 | 2022-08-10 1:27PM EST | 50.00 | 2.99 | 2.67 | 2.83 | +0.09 | +3.10% | 1 | 2,684 | 46.11% |
| GDXJ240119C00051000 | 2022-08-04 12:55PM EST | 51.00 | 2.92 | 2.48 | 2.67 | 0.00 | - | - | 43 | 46.24% |
| GDXJ240119C00052000 | 2022-08-05 2:50PM EST | 52.00 | 2.54 | 2.35 | 2.51 | 0.00 | - | - | 827 | 46.30% |
| GDXJ240119C00053000 | 2022-07-12 12:26PM EST | 53.00 | 1.82 | 2.55 | 2.72 | 0.00 | - | - | 81 | 49.27% |
| GDXJ240119C00054000 | 2022-07-25 11:56AM EST | 54.00 | 1.80 | 2.11 | 2.26 | 0.00 | - | 1 | 161 | 46.75% |
| GDXJ240119C00055000 | 2022-08-10 10:13AM EST | 55.00 | 2.35 | 1.99 | 2.13 | +0.18 | +8.29% | 1 | 298 | 46.83% |
| GDXJ240119C00056000 | 2022-07-25 11:54AM EST | 56.00 | 1.64 | 1.85 | 2.04 | 0.00 | - | 4 | 57 | 47.19% |
| GDXJ240119C00057000 | 2021-12-03 1:04PM EST | 57.00 | 4.39 | 3.95 | 5.15 | 0.00 | - | 2 | 13 | 68.09% |
| GDXJ240119C00058000 | 2022-07-27 8:47AM EST | 58.00 | 1.72 | 1.69 | 1.83 | 0.00 | - | - | 23 | 47.46% |
| GDXJ240119C00059000 | 2022-07-06 11:56AM EST | 59.00 | 1.47 | 1.53 | 1.68 | 0.00 | - | - | 21 | 47.07% |
| GDXJ240119C00060000 | 2022-08-11 12:30PM EST | 60.00 | 1.61 | 1.51 | 1.66 | -0.25 | -13.44% | 3 | 3,797 | 47.88% |
| GDXJ240119C00061000 | 2021-11-18 2:16PM EST | 61.00 | 5.85 | 1.50 | 6.50 | 0.00 | - | - | 1 | 68.45% |
| GDXJ240119C00062000 | 2022-07-05 9:23AM EST | 62.00 | 1.57 | 1.32 | 1.46 | 0.00 | - | - | 13 | 47.78% |
| GDXJ240119C00063000 | 2022-07-07 10:53AM EST | 63.00 | 1.38 | 1.25 | 1.40 | 0.00 | - | - | 68 | 48.05% |
| GDXJ240119C00065000 | 2022-08-10 1:27PM EST | 65.00 | 1.39 | 1.15 | 1.30 | +0.04 | +2.96% | 5 | 122 | 48.69% |
| GDXJ240119C00070000 | 2022-08-05 9:17AM EST | 70.00 | 1.10 | 0.89 | 1.05 | 0.00 | - | 19 | 4,302 | 49.71% |
| GDXJ240119C00075000 | 2022-08-10 2:16PM EST | 75.00 | 0.89 | 0.72 | 0.85 | -0.04 | -4.30% | 13 | 5,046 | 50.49% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240119P00015000 | 2022-08-08 9:49AM EST | 15.00 | 0.47 | 0.14 | 0.89 | 0.00 | - | - | 18 | 65.19% |
| GDXJ240119P00020000 | 2022-07-22 2:06PM EST | 20.00 | 1.61 | 1.07 | 1.19 | 0.00 | - | - | 42 | 59.06% |
| GDXJ240119P00025000 | 2022-07-28 9:45AM EST | 25.00 | 2.64 | 2.20 | 2.36 | 0.00 | - | 6 | 21 | 55.98% |
| GDXJ240119P00030000 | 2022-08-11 12:30PM EST | 30.00 | 4.03 | 3.95 | 4.15 | -0.07 | -1.71% | 3 | 6,021 | 54.18% |
| GDXJ240119P00033000 | 2022-07-20 11:50AM EST | 33.00 | 7.24 | 5.30 | 5.55 | 0.00 | - | - | 10 | 53.52% |
| GDXJ240119P00034000 | 2022-08-10 1:55PM EST | 34.00 | 5.90 | 5.80 | 6.10 | -0.20 | -3.28% | 1 | 8 | 53.47% |
| GDXJ240119P00035000 | 2022-08-04 9:42AM EST | 35.00 | 7.00 | 6.35 | 6.65 | 0.00 | - | 2 | 446 | 53.44% |
| GDXJ240119P00037000 | 2022-07-29 2:54PM EST | 37.00 | 8.25 | 7.50 | 7.80 | 0.00 | - | - | 378 | 53.30% |
| GDXJ240119P00038000 | 2021-12-16 11:24AM EST | 38.00 | 6.96 | 5.05 | 6.35 | 0.00 | - | 1 | 1 | 39.78% |
| GDXJ240119P00039000 | 2022-08-01 1:45PM EST | 39.00 | 9.60 | 8.75 | 9.05 | 0.00 | - | 10 | 15 | 53.30% |
| GDXJ240119P00040000 | 2022-07-07 8:39AM EST | 40.00 | 11.50 | 10.75 | 10.90 | 0.00 | - | 6 | 3,313 | 62.24% |
| GDXJ240119P00041000 | 2022-08-05 10:03AM EST | 41.00 | 11.00 | 10.15 | 10.45 | 0.00 | - | 5 | 566 | 53.83% |
| GDXJ240119P00042000 | 2021-12-23 11:34AM EST | 42.00 | 8.45 | 7.25 | 8.65 | 0.00 | - | 3 | 10 | 37.50% |
| GDXJ240119P00043000 | 2021-12-20 2:58PM EST | 43.00 | 8.77 | 7.85 | 9.30 | 0.00 | - | 1 | 208 | 37.02% |
| GDXJ240119P00044000 | 2021-11-17 12:13PM EST | 44.00 | 7.60 | 9.40 | 12.50 | 0.00 | - | 1 | 1 | 54.48% |
| GDXJ240119P00045000 | 2022-07-22 2:33PM EST | 45.00 | 15.89 | 13.10 | 13.40 | 0.00 | - | 1 | 60 | 54.60% |
| GDXJ240119P00046000 | 2022-07-21 9:19AM EST | 46.00 | 16.74 | 13.90 | 14.15 | 0.00 | - | - | 2,025 | 54.81% |
| GDXJ240119P00047000 | 2022-07-01 10:19AM EST | 47.00 | 15.85 | 16.20 | 16.45 | 0.00 | - | - | 59 | 65.63% |
| GDXJ240119P00049000 | 2022-07-07 9:37AM EST | 49.00 | 18.74 | 17.85 | 18.00 | 0.00 | - | - | 9 | 66.09% |
| GDXJ240119P00050000 | 2021-12-02 1:31PM EST | 50.00 | 15.20 | 11.85 | 14.20 | 0.00 | - | - | 1 | 31.04% |
| GDXJ240119P00055000 | 2022-08-08 2:09PM EST | 55.00 | 21.15 | 21.60 | 21.80 | 0.00 | - | 10 | 14 | 58.33% |
| GDXJ240119P00059000 | 2021-12-30 9:53AM EST | 59.00 | 20.71 | 19.25 | 21.60 | 0.00 | - | - | 1 | 0.00% |
| GDXJ240119P00065000 | 2022-07-22 12:38PM EST | 65.00 | 34.20 | 30.90 | 31.25 | 0.00 | - | 20 | 4,007 | 64.01% |
| GDXJ240119P00070000 | 2021-11-17 11:58AM EST | 70.00 | 26.00 | 29.65 | 32.60 | 0.00 | - | - | 64 | 0.00% |
| GDXJ240119P00075000 | 2022-07-05 9:40AM EST | 75.00 | 43.50 | 42.25 | 43.15 | 0.00 | - | - | 0 | 85.44% |
