Deutsche Märkte geschlossen

VanEck Junior Gold Miners ETF (GDXJ)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
36,44-0,71 (-1,91%)
Börsenschluss: 04:00PM EST
36,51 +0,07 (+0,19%)
Nachbörse: 07:55PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ240119C000150002023-11-07 10:37AM EST15.0019.3822.1023.800.00-179254.98%
GDXJ240119C000200002023-11-24 10:50AM EST20.0015.9516.2516.600.00-19361102.54%
GDXJ240119C000250002023-12-07 3:58PM EST25.0012.2011.4011.600.00-3237557.42%
GDXJ240119C000260002023-11-28 1:15PM EST26.0011.9110.3510.650.00-4652.34%
GDXJ240119C000270002023-12-04 10:26AM EST27.0011.359.259.650.00-3360.74%
GDXJ240119C000280002023-11-21 11:23AM EST28.007.808.358.600.00-1111051.47%
GDXJ240119C000290002023-12-04 10:23AM EST29.007.457.307.65-2.05-21.58%11149.02%
GDXJ240119C000300002023-12-05 1:32PM EST30.007.656.456.700.00-51,40145.90%
GDXJ240119C000310002023-12-04 10:15AM EST31.007.725.405.700.00-106139.99%
GDXJ240119C000320002023-12-08 1:14PM EST32.004.434.554.70-1.27-22.28%12,45434.18%
GDXJ240119C000330002023-12-08 11:42AM EST33.003.713.703.85-0.84-18.46%2862,60233.30%
GDXJ240119C000340002023-12-08 3:00PM EST34.003.102.993.10-0.55-15.07%581,54533.40%
GDXJ240119C000350002023-12-08 2:15PM EST35.002.312.332.37-0.61-20.89%1445,94331.98%
GDXJ240119C000360002023-12-08 3:57PM EST36.001.771.761.79-0.58-24.68%2295,81431.84%
GDXJ240119C000370002023-12-08 3:22PM EST37.001.321.311.34-0.40-23.26%2667,08232.30%
GDXJ240119C000380002023-12-08 1:16PM EST38.001.000.960.99-0.30-23.08%494,44932.86%
GDXJ240119C000390002023-12-08 2:29PM EST39.000.740.690.73-0.24-24.49%1655,35933.59%
GDXJ240119C000400002023-12-08 3:57PM EST40.000.510.500.54-0.20-28.17%2,13110,82434.52%
GDXJ240119C000410002023-12-08 3:29PM EST41.000.380.360.40-0.14-26.92%125,87635.40%
GDXJ240119C000420002023-12-08 3:57PM EST42.000.290.270.30-0.06-17.14%951,10136.43%
GDXJ240119C000430002023-12-08 3:57PM EST43.000.220.200.23-0.08-26.67%985737.60%
GDXJ240119C000440002023-12-08 3:25PM EST44.000.180.160.18-0.05-21.74%481,23638.87%
GDXJ240119C000450002023-12-08 10:21AM EST45.000.160.120.15-0.02-11.11%15,27640.53%
GDXJ240119C000460002023-12-08 3:57PM EST46.000.100.090.12-0.03-23.08%590441.70%
GDXJ240119C000470002023-12-05 11:06AM EST47.000.180.060.12+0.04+28.57%265744.63%
GDXJ240119C000480002023-10-04 12:12PM EST48.000.380.160.190.00-231551.27%
GDXJ240119C000490002023-12-01 1:37PM EST49.000.170.000.350.00-187354.20%
GDXJ240119C000500002023-12-06 10:51AM EST50.000.080.050.150.00-2014,95251.17%
GDXJ240119C000510002023-11-22 9:31AM EST51.000.380.000.750.00-38,45270.70%
GDXJ240119C000520002023-11-28 11:10AM EST52.000.050.000.160.00-21,15654.10%
GDXJ240119C000530002023-04-27 8:49AM EST53.002.150.831.020.00-214697.46%
GDXJ240119C000540002023-05-18 8:41AM EST54.001.310.530.810.00-211891.60%
GDXJ240119C000550002023-12-04 9:30AM EST55.000.050.000.280.00-503,42266.99%
GDXJ240119C000560002023-11-20 9:30AM EST56.000.040.000.120.00-48360.35%
GDXJ240119C000570002023-05-08 8:30AM EST57.002.230.000.000.00-112525.00%
GDXJ240119C000580002023-12-05 3:34PM EST58.000.050.000.100.00-41,33862.89%
GDXJ240119C000590002023-05-08 1:11PM EST59.001.890.420.590.00-14398.14%
GDXJ240119C000600002023-12-05 3:33PM EST60.000.030.010.110.00-133,80768.36%
GDXJ240119C000610002023-05-05 2:52PM EST61.001.700.420.560.00-120102.25%
GDXJ240119C000620002023-05-24 8:56AM EST62.000.610.130.540.00-83596.29%
GDXJ240119C000630002023-08-31 8:31AM EST63.000.140.010.750.00-2004,477101.07%
GDXJ240119C000640002023-11-08 11:18AM EST64.000.050.000.050.00-12467.58%
GDXJ240119C000650002023-12-01 9:57AM EST65.000.030.000.050.00-150269.14%
GDXJ240119C000700002023-12-08 10:31AM EST70.000.020.000.050.00-106,64876.56%
GDXJ240119C000750002023-11-29 9:33AM EST75.000.050.000.040.00-36,29381.25%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ240119P000150002023-08-30 8:54AM EST15.000.050.000.750.00-10211172.66%
GDXJ240119P000200002023-11-22 10:51AM EST20.000.050.001.250.00-10766140.43%
GDXJ240119P000250002023-12-04 1:45PM EST25.000.020.011.250.00-5031,18997.61%
GDXJ240119P000260002023-12-04 12:13PM EST26.000.200.000.750.00-54877.34%
GDXJ240119P000270002023-12-06 3:39PM EST27.000.050.011.250.00-35336382.37%
GDXJ240119P000280002023-12-08 10:21AM EST28.000.060.020.080.00-27544.53%
GDXJ240119P000290002023-12-08 10:21AM EST29.000.060.050.36-0.08-57.14%203256.74%
GDXJ240119P000300002023-12-08 1:43PM EST30.000.120.090.12+0.02+20.00%5210,37137.89%
GDXJ240119P000310002023-12-08 1:05PM EST31.000.150.140.180.00-122,88236.13%
GDXJ240119P000320002023-12-08 1:55PM EST32.000.280.230.27+0.05+21.74%32,99634.57%
GDXJ240119P000330002023-12-08 3:59PM EST33.000.390.380.41+0.07+21.87%126,15033.30%
GDXJ240119P000340002023-12-08 2:29PM EST34.000.620.610.64+0.10+19.23%5,0516,44432.91%
GDXJ240119P000350002023-12-08 2:35PM EST35.000.940.930.96+0.15+18.99%1522,36532.62%
GDXJ240119P000360002023-12-08 2:59PM EST36.001.391.361.40+0.29+26.36%1831,83232.86%
GDXJ240119P000370002023-12-08 2:29PM EST37.001.931.901.95+0.33+20.62%792,42433.33%
GDXJ240119P000380002023-12-08 2:32PM EST38.002.522.552.62+0.38+17.76%571,59234.38%
GDXJ240119P000390002023-12-08 3:26PM EST39.003.253.253.40+0.47+16.91%541,72336.18%
GDXJ240119P000400002023-12-07 3:39PM EST40.003.504.054.200.00-5228,00337.11%
GDXJ240119P000410002023-12-04 9:30AM EST41.002.704.905.150.00-11,29240.92%
GDXJ240119P000420002023-12-05 10:45AM EST42.005.305.856.100.00-31,11944.24%
GDXJ240119P000430002023-11-06 9:40AM EST43.007.856.006.150.00-251150.00%
GDXJ240119P000440002023-12-06 10:31AM EST44.007.757.708.25+1.26+19.41%1352057.47%
GDXJ240119P000450002023-12-04 11:42AM EST45.007.308.659.000.00-101553.42%
GDXJ240119P000460002023-09-07 9:29AM EST46.0012.1014.0514.950.00-170162.60%
GDXJ240119P000470002023-12-04 12:13PM EST47.009.0010.6511.000.00-54053.13%
GDXJ240119P000480002023-11-06 11:07AM EST48.0012.5510.8011.050.00-330.00%
GDXJ240119P000490002023-11-06 2:45PM EST49.0013.7011.1512.650.00-1147.66%
GDXJ240119P000500002023-12-05 10:47AM EST50.0012.9212.4013.950.00-3368.36%
GDXJ240119P000510002023-03-30 9:40AM EST51.0012.9812.0012.950.00-20150.00%
GDXJ240119P000520002023-03-30 9:40AM EST52.0013.8312.9513.600.00-20190.00%
GDXJ240119P000530002023-02-07 12:55PM EST53.0016.0219.6521.050.00-10011168.70%
GDXJ240119P000540002022-08-12 2:11PM EST54.0020.5023.0023.500.00-12212.50%
GDXJ240119P000550002023-09-27 9:32AM EST55.0022.6620.2520.950.00-20135.25%
GDXJ240119P000570002022-12-29 1:28PM EST57.0021.5917.7018.400.00-460.00%
GDXJ240119P000590002021-12-30 9:53AM EST59.0020.7121.5525.200.00--1110.84%
GDXJ240119P000600002023-08-07 9:50AM EST60.0024.2625.3026.250.00-10155.18%
GDXJ240119P000610002022-12-23 10:45AM EST61.0025.1521.0521.550.00-1130.00%
GDXJ240119P000620002023-02-17 3:23PM EST62.0027.3024.5526.600.00-1060.94%
GDXJ240119P000630002022-05-25 9:20AM EST63.0025.2028.0028.350.00--1147.07%
GDXJ240119P000640002023-08-16 1:07PM EST64.0030.1827.6028.800.00--0116.02%
GDXJ240119P000650002022-12-07 3:59PM EST65.0029.1025.4026.100.00-2000.00%
GDXJ240119P000700002023-08-17 2:39PM EST70.0036.6233.3034.750.00-10119.92%
GDXJ240119P000750002022-09-30 11:55AM EST75.0045.5744.4046.550.00-10299.17%