Deutsche Märkte schließen in 5 Stunden 37 Minuten
DAX
15.603,88 -308,42 (-1,94%) Euro Stoxx 50
4.229,56 -70,05 (-1,63%) Dow Jones 30
34.265,37 -450,03 (-1,30%) Gold
1.836,10 -6,50 (-0,35%) EUR/USD
1,1348 +0,0031 (+0,2724%) BTC-EUR
29.739,75 -2.145,50 (-6,73%)
VanEck Vectors Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240119C00020000 | 2022-01-05 2:05PM EST | 20.00 | 22.20 | 20.55 | 23.65 | +0.05 | +0.23% | 1 | 30 | 60.58% |
| GDXJ240119C00025000 | 2021-12-30 2:50PM EST | 25.00 | 18.25 | 16.85 | 19.60 | 0.00 | - | 1 | 14 | 53.28% |
| GDXJ240119C00030000 | 2022-01-05 2:19PM EST | 30.00 | 14.00 | 12.65 | 14.50 | -0.50 | -3.45% | 43 | 422 | 39.55% |
| GDXJ240119C00035000 | 2022-01-04 10:50AM EST | 35.00 | 12.13 | 10.45 | 12.90 | 0.00 | - | 1 | 15 | 45.56% |
| GDXJ240119C00036000 | 2021-12-14 1:36PM EST | 36.00 | 10.00 | 9.80 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GDXJ240119C00038000 | 2022-01-04 9:34AM EST | 38.00 | 9.95 | 9.00 | 10.90 | 0.00 | - | 1 | 24 | 42.40% |
| GDXJ240119C00039000 | 2021-12-31 9:30AM EST | 39.00 | 9.77 | 8.50 | 10.45 | 0.00 | - | 5 | 43 | 42.27% |
| GDXJ240119C00040000 | 2022-01-05 3:44PM EST | 40.00 | 9.00 | 8.05 | 9.75 | -0.30 | -3.23% | 68 | 208 | 40.94% |
| GDXJ240119C00041000 | 2021-12-16 10:16AM EST | 41.00 | 8.56 | 7.65 | 9.55 | 0.00 | - | - | 5 | 41.82% |
| GDXJ240119C00042000 | 2021-12-03 10:09AM EST | 42.00 | 8.00 | 6.30 | 9.60 | 0.00 | - | 1 | 45 | 43.74% |
| GDXJ240119C00043000 | 2022-01-05 10:54AM EST | 43.00 | 7.75 | 6.95 | 8.10 | +0.25 | +3.33% | 1 | 203 | 38.68% |
| GDXJ240119C00044000 | 2021-12-20 11:09AM EST | 44.00 | 6.98 | 6.60 | 7.95 | 0.00 | - | 8 | 16 | 39.57% |
| GDXJ240119C00045000 | 2022-01-05 3:47PM EST | 45.00 | 6.70 | 6.35 | 7.45 | -1.30 | -16.25% | 15 | 157 | 38.86% |
| GDXJ240119C00046000 | 2021-12-20 11:09AM EST | 46.00 | 6.42 | 6.05 | 7.30 | 0.00 | - | 8 | 8 | 39.60% |
| GDXJ240119C00047000 | 2021-11-18 10:43AM EST | 47.00 | 9.98 | 4.50 | 9.00 | 0.00 | - | - | 4 | 48.34% |
| GDXJ240119C00048000 | 2021-12-17 11:10AM EST | 48.00 | 6.50 | 5.55 | 6.50 | 0.00 | - | 5 | 14 | 38.75% |
| GDXJ240119C00049000 | 2021-11-11 11:53AM EST | 49.00 | 9.83 | 4.00 | 7.05 | 0.00 | - | - | 1 | 42.35% |
| GDXJ240119C00050000 | 2022-01-05 2:58PM EST | 50.00 | 5.50 | 5.00 | 6.20 | +0.15 | +2.80% | 112 | 222 | 39.84% |
| GDXJ240119C00053000 | 2021-12-15 2:02PM EST | 53.00 | 4.45 | 4.20 | 4.95 | 0.00 | - | - | 3 | 37.60% |
| GDXJ240119C00054000 | 2021-12-13 12:08PM EST | 54.00 | 4.65 | 4.05 | 5.15 | 0.00 | - | 1 | 116 | 39.48% |
| GDXJ240119C00055000 | 2021-12-15 12:23PM EST | 55.00 | 4.10 | 3.80 | 4.95 | 0.00 | - | 32 | 161 | 39.55% |
| GDXJ240119C00056000 | 2021-12-16 10:48AM EST | 56.00 | 4.50 | 3.65 | 4.75 | 0.00 | - | 4 | 14 | 39.58% |
| GDXJ240119C00057000 | 2021-12-03 1:04PM EST | 57.00 | 4.39 | 3.95 | 5.15 | 0.00 | - | 2 | 13 | 42.26% |
| GDXJ240119C00058000 | 2021-11-11 10:13AM EST | 58.00 | 6.94 | 2.00 | 5.10 | 0.00 | - | - | 5 | 42.91% |
| GDXJ240119C00059000 | 2021-11-10 6:52AM EST | 59.00 | 3.60 | 3.00 | 4.85 | 0.00 | - | - | 5 | 42.63% |
| GDXJ240119C00060000 | 2021-12-28 9:54AM EST | 60.00 | 3.90 | 3.50 | 4.20 | 0.00 | - | 30 | 365 | 40.45% |
| GDXJ240119C00061000 | 2021-11-18 2:16PM EST | 61.00 | 5.85 | 1.50 | 6.50 | 0.00 | - | - | 1 | 51.61% |
| GDXJ240119C00063000 | 2021-10-26 10:14AM EST | 63.00 | 4.79 | 2.18 | 5.60 | 0.00 | - | - | 3 | 49.17% |
| GDXJ240119C00065000 | 2021-12-16 11:01AM EST | 65.00 | 3.52 | 2.75 | 3.45 | 0.00 | - | 4 | 52 | 40.55% |
| GDXJ240119C00070000 | 2021-12-28 12:07PM EST | 70.00 | 2.60 | 2.25 | 2.91 | -0.12 | -4.41% | 1 | 102 | 40.99% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240119P00020000 | 2021-11-10 6:52AM EST | 20.00 | 0.85 | 0.00 | 1.10 | 0.00 | - | - | 1 | 44.63% |
| GDXJ240119P00025000 | 2021-12-28 10:01AM EST | 25.00 | 1.39 | 1.11 | 1.62 | 0.00 | - | 6 | 5 | 38.11% |
| GDXJ240119P00030000 | 2021-11-08 12:03PM EST | 30.00 | 1.70 | 0.50 | 3.55 | 0.00 | - | 10 | 15 | 40.27% |
| GDXJ240119P00033000 | 2021-11-10 6:52AM EST | 33.00 | 5.27 | 2.00 | 6.50 | 0.00 | - | - | 1 | 49.27% |
| GDXJ240119P00035000 | 2021-12-02 10:48AM EST | 35.00 | 5.43 | 3.90 | 5.10 | 0.00 | - | 2 | 2 | 36.75% |
| GDXJ240119P00038000 | 2021-12-16 11:24AM EST | 38.00 | 6.96 | 5.05 | 6.35 | 0.00 | - | 1 | 1 | 35.40% |
| GDXJ240119P00039000 | 2021-11-22 12:48PM EST | 39.00 | 5.77 | 6.30 | 7.75 | 0.00 | - | 10 | 1 | 39.34% |
| GDXJ240119P00040000 | 2022-01-04 3:51PM EST | 40.00 | 7.09 | 6.10 | 7.45 | 0.00 | - | 6 | 2,573 | 35.33% |
| GDXJ240119P00041000 | 2022-01-03 3:25PM EST | 41.00 | 7.60 | 6.70 | 8.55 | 0.00 | - | 5 | 6 | 37.62% |
| GDXJ240119P00042000 | 2021-12-23 11:34AM EST | 42.00 | 8.45 | 7.25 | 8.65 | 0.00 | - | 3 | 10 | 35.36% |
| GDXJ240119P00043000 | 2021-12-20 2:58PM EST | 43.00 | 8.77 | 7.85 | 9.30 | 0.00 | - | 1 | 208 | 35.47% |
| GDXJ240119P00044000 | 2021-11-17 12:13PM EST | 44.00 | 7.60 | 9.40 | 12.50 | 0.00 | - | 1 | 1 | 46.70% |
| GDXJ240119P00045000 | 2021-11-30 1:15PM EST | 45.00 | 10.49 | 9.60 | 11.10 | 0.00 | - | 1 | 4 | 37.63% |
| GDXJ240119P00050000 | 2021-12-02 1:31PM EST | 50.00 | 15.20 | 11.85 | 14.20 | 0.00 | - | - | 1 | 35.79% |
| GDXJ240119P00055000 | 2021-11-12 1:59PM EST | 55.00 | 13.40 | 16.00 | 21.00 | 0.00 | - | 10 | 10 | 48.85% |
| GDXJ240119P00059000 | 2021-12-30 9:53AM EST | 59.00 | 20.71 | 19.25 | 21.60 | 0.00 | - | - | 1 | 37.18% |
| GDXJ240119P00065000 | 2021-12-13 12:05AM EST | 65.00 | 26.85 | 24.50 | 27.05 | 0.00 | - | 20 | 20 | 38.92% |
| GDXJ240119P00070000 | 2021-11-17 11:58AM EST | 70.00 | 26.00 | 29.65 | 32.60 | 0.00 | - | - | 64 | 44.90% |
© 2022 Yahoo. Alle Rechte vorbehalten.
