Deutsche Märkte geschlossen

VanEck Junior Gold Miners ETF (GDXJ)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
31,12-0,81 (-2,54%)
Ab 02:38PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ240119C000150002022-09-23 2:09PM EDT15.0013.7517.0517.400.00-42861.33%
GDXJ240119C000200002022-09-27 3:49PM EDT20.009.5013.3513.550.00-1819757.18%
GDXJ240119C000250002022-10-05 12:29PM EDT25.009.9510.0010.25-0.75-7.01%2021452.98%
GDXJ240119C000300002022-10-05 1:50PM EDT30.007.407.307.55-0.60-7.50%1511,58950.07%
GDXJ240119C000330002022-10-04 1:41PM EDT33.006.516.006.300.00-2969350.18%
GDXJ240119C000340002022-10-04 10:39AM EDT34.006.205.656.000.00-239550.46%
GDXJ240119C000350002022-10-04 3:04PM EDT35.006.005.255.600.00-2658749.90%
GDXJ240119C000360002022-10-04 10:49AM EDT36.005.554.955.300.00-969049.93%
GDXJ240119C000370002022-10-03 11:41AM EDT37.004.704.654.900.00-134249.12%
GDXJ240119C000380002022-10-03 11:31AM EDT38.004.404.354.600.00-111248.90%
GDXJ240119C000390002022-10-03 9:30AM EDT39.003.554.104.400.00-110949.29%
GDXJ240119C000400002022-10-04 11:47AM EDT40.004.453.854.050.00-61,29648.51%
GDXJ240119C000410002022-09-28 10:09AM EDT41.002.323.653.800.00-13848.33%
GDXJ240119C000420002022-10-03 3:36PM EDT42.003.413.403.600.00-330948.41%
GDXJ240119C000430002022-09-16 2:27PM EDT43.002.503.203.450.00-5041048.79%
GDXJ240119C000440002022-10-05 11:37AM EDT44.003.102.973.25+1.12+56.57%118648.71%
GDXJ240119C000450002022-10-05 10:32AM EDT45.002.702.783.05-0.49-15.36%21,07048.54%
GDXJ240119C000460002022-10-04 10:49AM EDT46.003.002.632.840.00-211248.22%
GDXJ240119C000470002022-09-22 3:28PM EDT47.001.842.472.670.00-153148.11%
GDXJ240119C000480002022-09-29 11:01AM EDT48.001.752.322.550.00-313548.34%
GDXJ240119C000490002022-09-29 11:07AM EDT49.001.702.182.410.00-54348.33%
GDXJ240119C000500002022-10-05 11:31AM EDT50.002.192.052.28-0.21-8.75%537,94448.34%
GDXJ240119C000510002022-08-04 1:55PM EDT51.002.921.201.380.00-74341.24%
GDXJ240119C000520002022-09-14 1:48PM EDT52.001.501.822.050.00-182948.44%
GDXJ240119C000530002022-09-08 12:42PM EDT53.001.371.711.960.00-1114448.62%
GDXJ240119C000540002022-09-15 1:02PM EDT54.001.091.601.800.00-116248.12%
GDXJ240119C000550002022-10-05 11:44AM EDT55.001.661.571.72-0.26-13.54%1346348.27%
GDXJ240119C000560002022-07-25 12:54PM EDT56.001.640.781.400.00-55746.00%
GDXJ240119C000570002022-09-30 12:46PM EDT57.001.361.351.560.00-1013448.46%
GDXJ240119C000580002022-09-26 1:54PM EDT58.000.651.291.470.00-12148.39%
GDXJ240119C000590002022-07-06 12:56PM EDT59.001.471.581.770.00-22151.25%
GDXJ240119C000600002022-10-05 10:00AM EDT60.001.301.151.34-0.17-11.56%955,97448.61%
GDXJ240119C000610002022-09-06 3:38PM EDT61.000.701.071.290.00-52048.83%
GDXJ240119C000620002022-07-05 10:23AM EDT62.001.571.531.660.00-11352.78%
GDXJ240119C000630002022-09-08 11:47AM EDT63.000.780.951.490.00-56852.44%
GDXJ240119C000640002022-06-29 10:06AM EDT64.001.801.271.700.00-22953.10%
GDXJ240119C000650002022-10-04 1:08PM EDT65.001.100.871.060.00-429949.00%
GDXJ240119C000700002022-09-26 1:45PM EDT70.000.450.681.380.00-295,28251.78%
GDXJ240119C000750002022-10-04 1:45PM EDT75.000.750.501.940.00-55,09657.06%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ240119P000150002022-10-04 1:29PM EDT15.000.690.650.770.00-610453.37%
GDXJ240119P000200002022-10-04 12:43PM EDT20.001.501.551.650.00-814348.98%
GDXJ240119P000250002022-10-04 12:36PM EDT25.002.933.003.200.00-311045.87%
GDXJ240119P000300002022-10-04 12:36PM EDT30.004.875.105.350.00-37,23642.94%
GDXJ240119P000330002022-09-22 3:28PM EDT33.007.586.707.100.00-23342.48%
GDXJ240119P000340002022-09-23 9:54AM EDT34.008.977.307.600.00-1941.39%
GDXJ240119P000350002022-09-16 10:59AM EDT35.008.357.958.200.00-547640.86%
GDXJ240119P000360002022-06-30 3:51PM EDT36.008.307.557.800.00-12233.01%
GDXJ240119P000370002022-09-26 10:25AM EDT37.0011.659.259.550.00-137340.41%
GDXJ240119P000380002022-09-28 10:11AM EDT38.0012.109.9510.250.00-175440.14%
GDXJ240119P000390002022-09-26 9:33AM EDT39.0013.2010.6510.950.00-418239.72%
GDXJ240119P000400002022-09-27 1:54PM EDT40.0015.0511.4011.700.00-403,14539.54%
GDXJ240119P000410002022-09-28 9:45AM EDT41.0015.0012.2012.450.00-156739.22%
GDXJ240119P000420002022-05-25 1:08PM EDT42.008.7810.3010.900.00-13212.11%
GDXJ240119P000430002022-09-27 11:43AM EDT43.0017.0013.7014.050.00-14564238.99%
GDXJ240119P000440002022-10-04 10:07AM EDT44.0014.4014.4514.800.00-11,00038.28%
GDXJ240119P000450002022-10-04 11:43AM EDT45.0014.7815.2515.650.00-46038.28%
GDXJ240119P000460002022-09-16 1:38PM EDT46.0017.4516.1516.500.00-1872,02538.17%
GDXJ240119P000470002022-09-22 11:02AM EDT47.0018.5016.9517.350.00-308837.96%
GDXJ240119P000480002022-04-04 11:09AM EDT48.008.7110.9011.250.00--50.00%
GDXJ240119P000490002022-09-26 9:46AM EDT49.0022.6018.5519.150.00-2238.18%
GDXJ240119P000500002022-09-26 10:36AM EDT50.0023.1519.5519.950.00-85437.13%
GDXJ240119P000510002022-06-28 3:17PM EDT51.0018.6519.1519.600.00-220.00%
GDXJ240119P000520002022-09-01 10:02AM EDT52.0023.6022.4523.300.00-1451.67%
GDXJ240119P000530002022-05-09 3:49PM EDT53.0017.4015.7016.100.00-13160.00%
GDXJ240119P000540002022-08-12 3:11PM EDT54.0020.5023.0023.500.00-1235.23%
GDXJ240119P000550002022-08-08 3:09PM EDT55.0021.1525.1025.550.00-1447.88%
GDXJ240119P000570002022-08-31 12:12PM EDT57.0027.2927.5028.000.00-41451.51%
GDXJ240119P000590002021-12-30 10:53AM EDT59.0020.7121.5525.200.00--10.00%
GDXJ240119P000600002022-06-24 9:43AM EDT60.0026.3729.2529.600.00-101441.21%
GDXJ240119P000610002022-06-24 9:43AM EDT61.0027.2830.2030.550.00-101041.21%
GDXJ240119P000620002022-05-25 10:20AM EDT62.0024.3027.1527.500.00--10.00%
GDXJ240119P000630002022-05-25 10:20AM EDT63.0025.2028.0028.350.00--10.00%
GDXJ240119P000650002022-07-22 1:38PM EDT65.0034.2033.4034.050.00-204,00633.74%
GDXJ240119P000700002022-06-10 9:45AM EDT70.0032.7137.9039.450.00--5445.26%
GDXJ240119P000750002022-09-30 12:55PM EDT75.0045.5743.6045.200.00-1058.35%