GDXJ - VanEck Junior Gold Miners ETF
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240119C00015000 | 2023-04-03 9:39AM EDT | 15.00 | 24.95 | 24.40 | 28.55 | 0.00 | - | 12 | 82 | 169.68% |
| GDXJ240119C00020000 | 2023-06-08 11:56AM EDT | 20.00 | 18.60 | 17.80 | 18.45 | 0.00 | - | 2 | 354 | 64.89% |
| GDXJ240119C00025000 | 2023-05-31 3:58PM EDT | 25.00 | 13.40 | 13.35 | 13.80 | 0.00 | - | 1 | 427 | 54.03% |
| GDXJ240119C00030000 | 2023-06-07 3:20PM EDT | 30.00 | 9.15 | 9.30 | 9.60 | 0.00 | - | 12 | 2,423 | 48.46% |
| GDXJ240119C00033000 | 2023-06-07 1:48PM EDT | 33.00 | 7.15 | 7.15 | 7.50 | 0.00 | - | 9 | 2,254 | 45.63% |
| GDXJ240119C00034000 | 2023-06-07 12:40PM EDT | 34.00 | 6.55 | 6.50 | 6.75 | 0.00 | - | 5 | 615 | 43.75% |
| GDXJ240119C00035000 | 2023-06-02 10:20AM EDT | 35.00 | 6.65 | 5.90 | 6.25 | 0.00 | - | 2 | 703 | 43.99% |
| GDXJ240119C00036000 | 2023-06-06 9:30AM EDT | 36.00 | 5.80 | 5.35 | 5.70 | 0.00 | - | 1 | 760 | 43.47% |
| GDXJ240119C00037000 | 2023-06-09 12:57PM EDT | 37.00 | 5.05 | 4.80 | 5.05 | -0.70 | -12.17% | 2 | 494 | 41.82% |
| GDXJ240119C00038000 | 2023-06-09 12:56PM EDT | 38.00 | 4.55 | 4.40 | 4.70 | -0.35 | -7.14% | 12 | 1,546 | 42.53% |
| GDXJ240119C00039000 | 2023-06-08 2:50PM EDT | 39.00 | 4.39 | 3.85 | 4.25 | 0.00 | - | 2 | 149 | 42.10% |
| GDXJ240119C00040000 | 2023-06-08 3:59PM EDT | 40.00 | 3.90 | 3.55 | 3.80 | 0.00 | - | 8 | 4,964 | 41.43% |
| GDXJ240119C00041000 | 2023-05-31 9:44AM EDT | 41.00 | 3.35 | 3.05 | 3.45 | 0.00 | - | 50 | 274 | 41.36% |
| GDXJ240119C00042000 | 2023-06-09 10:08AM EDT | 42.00 | 2.97 | 2.78 | 3.15 | -0.23 | -7.19% | 3 | 810 | 41.49% |
| GDXJ240119C00043000 | 2023-05-25 11:29AM EDT | 43.00 | 2.54 | 2.50 | 2.78 | 0.00 | - | 1 | 698 | 40.77% |
| GDXJ240119C00044000 | 2023-06-09 2:30PM EDT | 44.00 | 2.45 | 2.20 | 2.53 | -0.05 | -2.00% | 1 | 295 | 40.89% |
| GDXJ240119C00045000 | 2023-06-09 2:30PM EDT | 45.00 | 2.25 | 2.05 | 2.26 | -0.02 | -0.88% | 3 | 1,730 | 40.64% |
| GDXJ240119C00046000 | 2023-05-16 11:58AM EDT | 46.00 | 3.30 | 1.75 | 2.07 | 0.00 | - | 1 | 155 | 40.92% |
| GDXJ240119C00047000 | 2023-06-09 3:37PM EDT | 47.00 | 1.80 | 1.59 | 1.85 | -0.04 | -2.17% | 6 | 631 | 40.72% |
| GDXJ240119C00048000 | 2023-06-09 3:12PM EDT | 48.00 | 1.60 | 1.42 | 1.66 | -0.49 | -23.44% | 3 | 341 | 40.65% |
| GDXJ240119C00049000 | 2023-04-04 12:40PM EDT | 49.00 | 4.00 | 3.70 | 4.10 | 0.00 | - | 2 | 119 | 63.70% |
| GDXJ240119C00050000 | 2023-06-09 3:51PM EDT | 50.00 | 1.25 | 1.20 | 1.25 | 0.00 | - | 9 | 12,030 | 39.55% |
| GDXJ240119C00051000 | 2023-06-05 10:39AM EDT | 51.00 | 1.30 | 0.99 | 1.24 | 0.00 | - | 1 | 2,654 | 41.00% |
| GDXJ240119C00052000 | 2023-06-02 2:13PM EDT | 52.00 | 1.15 | 0.83 | 1.11 | 0.00 | - | 1 | 1,154 | 40.92% |
| GDXJ240119C00053000 | 2023-04-27 9:49AM EDT | 53.00 | 2.15 | 0.83 | 1.02 | 0.00 | - | 2 | 146 | 41.21% |
| GDXJ240119C00054000 | 2023-05-18 9:41AM EDT | 54.00 | 1.31 | 0.70 | 0.93 | 0.00 | - | 2 | 118 | 41.38% |
| GDXJ240119C00055000 | 2023-06-08 11:52AM EDT | 55.00 | 0.77 | 0.64 | 0.86 | 0.00 | - | 4 | 3,218 | 41.70% |
| GDXJ240119C00056000 | 2023-06-09 3:09PM EDT | 56.00 | 0.67 | 0.57 | 0.76 | -0.08 | -10.67% | 2 | 87 | 41.50% |
| GDXJ240119C00057000 | 2023-05-08 9:30AM EDT | 57.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 12.50% |
| GDXJ240119C00058000 | 2023-06-07 12:57PM EDT | 58.00 | 0.56 | 0.52 | 0.63 | 0.00 | - | 8 | 1,132 | 41.75% |
| GDXJ240119C00059000 | 2023-05-08 2:11PM EDT | 59.00 | 1.89 | 0.42 | 0.59 | 0.00 | - | 1 | 43 | 42.16% |
| GDXJ240119C00060000 | 2023-06-06 2:16PM EDT | 60.00 | 0.55 | 0.36 | 0.65 | 0.00 | - | 64 | 3,826 | 44.31% |
| GDXJ240119C00061000 | 2023-05-05 3:52PM EDT | 61.00 | 1.70 | 0.42 | 0.56 | 0.00 | - | 1 | 20 | 43.75% |
| GDXJ240119C00062000 | 2023-05-24 9:56AM EDT | 62.00 | 0.61 | 0.31 | 0.53 | 0.00 | - | 8 | 35 | 44.19% |
| GDXJ240119C00063000 | 2023-05-12 9:36AM EDT | 63.00 | 1.05 | 0.27 | 0.49 | 0.00 | - | 1 | 4,075 | 44.39% |
| GDXJ240119C00064000 | 2023-06-08 11:49AM EDT | 64.00 | 0.35 | 0.33 | 0.42 | 0.00 | - | 1 | 25 | 43.80% |
| GDXJ240119C00065000 | 2023-06-07 12:03PM EDT | 65.00 | 0.34 | 0.25 | 0.38 | 0.00 | - | 1 | 476 | 43.80% |
| GDXJ240119C00070000 | 2023-06-08 3:38PM EDT | 70.00 | 0.26 | 0.17 | 0.60 | 0.00 | - | 2 | 6,472 | 52.98% |
| GDXJ240119C00075000 | 2023-06-08 10:33AM EDT | 75.00 | 0.25 | 0.10 | 0.58 | 0.00 | - | 30 | 6,324 | 50.88% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240119P00015000 | 2023-06-07 3:05PM EDT | 15.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 186 | 54.30% |
| GDXJ240119P00020000 | 2023-05-26 2:57PM EDT | 20.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | 20 | 777 | 47.46% |
| GDXJ240119P00025000 | 2023-06-09 10:55AM EDT | 25.00 | 0.44 | 0.41 | 0.49 | +0.02 | +4.76% | 3 | 1,034 | 41.07% |
| GDXJ240119P00030000 | 2023-06-09 3:31PM EDT | 30.00 | 1.18 | 1.07 | 1.26 | +0.12 | +11.32% | 20 | 9,180 | 37.26% |
| GDXJ240119P00033000 | 2023-06-07 3:08PM EDT | 33.00 | 2.10 | 1.83 | 2.06 | 0.00 | - | 10 | 2,652 | 35.35% |
| GDXJ240119P00034000 | 2023-05-12 11:28AM EDT | 34.00 | 2.37 | 2.19 | 2.41 | 0.00 | - | 3 | 1,049 | 34.91% |
| GDXJ240119P00035000 | 2023-06-08 2:47PM EDT | 35.00 | 2.50 | 2.54 | 2.85 | 0.00 | - | 6 | 596 | 34.94% |
| GDXJ240119P00036000 | 2023-05-26 10:36AM EDT | 36.00 | 3.80 | 2.97 | 3.30 | 0.00 | - | 1 | 520 | 34.69% |
| GDXJ240119P00037000 | 2023-06-08 2:47PM EDT | 37.00 | 3.35 | 3.40 | 3.70 | 0.00 | - | 1 | 932 | 33.67% |
| GDXJ240119P00038000 | 2023-06-05 3:54PM EDT | 38.00 | 3.90 | 3.95 | 4.25 | 0.00 | - | 1 | 845 | 33.62% |
| GDXJ240119P00039000 | 2023-05-31 9:55AM EDT | 39.00 | 5.10 | 4.45 | 4.85 | 0.00 | - | 1 | 211 | 33.66% |
| GDXJ240119P00040000 | 2023-06-01 3:22PM EDT | 40.00 | 4.95 | 5.05 | 5.45 | 0.00 | - | 10 | 3,326 | 33.37% |
| GDXJ240119P00041000 | 2023-06-07 9:50AM EDT | 41.00 | 5.26 | 5.60 | 6.05 | 0.00 | - | 190 | 837 | 32.79% |
| GDXJ240119P00042000 | 2023-06-07 1:31PM EDT | 42.00 | 6.70 | 6.35 | 6.65 | 0.00 | - | 3 | 84 | 31.86% |
| GDXJ240119P00043000 | 2023-05-04 12:55PM EDT | 43.00 | 5.65 | 7.00 | 7.55 | 0.00 | - | 1 | 650 | 33.37% |
| GDXJ240119P00044000 | 2023-06-07 1:50PM EDT | 44.00 | 8.05 | 7.65 | 8.25 | 0.00 | - | 5 | 1,118 | 32.79% |
| GDXJ240119P00045000 | 2023-06-05 11:54AM EDT | 45.00 | 8.40 | 8.40 | 9.00 | 0.00 | - | 25 | 120 | 32.40% |
| GDXJ240119P00046000 | 2023-05-10 9:41AM EDT | 46.00 | 7.60 | 9.00 | 9.55 | 0.00 | - | 2 | 2,102 | 29.42% |
| GDXJ240119P00047000 | 2023-05-04 2:07PM EDT | 47.00 | 8.29 | 10.00 | 10.50 | 0.00 | - | 1 | 259 | 30.59% |
| GDXJ240119P00048000 | 2023-04-28 3:21PM EDT | 48.00 | 10.12 | 11.90 | 12.60 | 0.00 | - | 1 | 92 | 44.23% |
| GDXJ240119P00049000 | 2023-04-14 9:52AM EDT | 49.00 | 9.42 | 10.45 | 11.05 | 0.00 | - | 1 | 4 | 0.00% |
| GDXJ240119P00050000 | 2023-06-08 10:23AM EDT | 50.00 | 12.42 | 12.50 | 13.40 | 0.00 | - | 4 | 52 | 34.13% |
| GDXJ240119P00051000 | 2023-03-30 10:40AM EDT | 51.00 | 12.98 | 12.00 | 12.95 | 0.00 | - | 20 | 15 | 0.00% |
| GDXJ240119P00052000 | 2023-03-30 10:40AM EDT | 52.00 | 13.83 | 12.95 | 13.60 | 0.00 | - | 20 | 19 | 0.00% |
| GDXJ240119P00053000 | 2023-02-07 1:55PM EDT | 53.00 | 16.02 | 19.65 | 21.05 | 0.00 | - | 100 | 11 | 78.56% |
| GDXJ240119P00054000 | 2022-08-12 3:11PM EDT | 54.00 | 20.50 | 23.00 | 23.50 | 0.00 | - | 1 | 2 | 96.78% |
| GDXJ240119P00055000 | 2023-02-01 3:01PM EDT | 55.00 | 17.19 | 18.70 | 21.55 | 0.00 | - | 1 | 5 | 61.06% |
| GDXJ240119P00057000 | 2022-12-29 2:28PM EDT | 57.00 | 21.59 | 17.70 | 18.40 | 0.00 | - | 4 | 6 | 0.00% |
| GDXJ240119P00059000 | 2021-12-30 10:53AM EDT | 59.00 | 20.71 | 21.55 | 25.20 | 0.00 | - | - | 1 | 58.55% |
| GDXJ240119P00060000 | 2023-03-09 10:53AM EDT | 60.00 | 26.95 | 18.75 | 19.80 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ240119P00061000 | 2022-12-23 11:45AM EDT | 61.00 | 25.15 | 21.05 | 21.55 | 0.00 | - | 1 | 13 | 0.00% |
| GDXJ240119P00062000 | 2023-02-17 4:23PM EDT | 62.00 | 27.30 | 24.55 | 26.60 | 0.00 | - | 1 | 0 | 51.86% |
| GDXJ240119P00063000 | 2022-05-25 10:20AM EDT | 63.00 | 25.20 | 28.00 | 28.35 | 0.00 | - | - | 1 | 72.22% |
| GDXJ240119P00065000 | 2022-12-07 4:59PM EDT | 65.00 | 29.10 | 25.40 | 26.10 | 0.00 | - | 20 | 0 | 0.00% |
| GDXJ240119P00070000 | 2022-06-10 9:45AM EDT | 70.00 | 32.71 | 37.90 | 39.45 | 0.00 | - | - | 54 | 113.40% |
| GDXJ240119P00075000 | 2022-09-30 12:55PM EDT | 75.00 | 45.57 | 44.40 | 46.55 | 0.00 | - | 1 | 0 | 134.40% |
