GDXJ - VanEck Junior Gold Miners ETF

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ240119C000150002023-04-03 9:39AM EDT15.0024.9524.4028.550.00-1282169.68%
GDXJ240119C000200002023-06-08 11:56AM EDT20.0018.6017.8018.450.00-235464.89%
GDXJ240119C000250002023-05-31 3:58PM EDT25.0013.4013.3513.800.00-142754.03%
GDXJ240119C000300002023-06-07 3:20PM EDT30.009.159.309.600.00-122,42348.46%
GDXJ240119C000330002023-06-07 1:48PM EDT33.007.157.157.500.00-92,25445.63%
GDXJ240119C000340002023-06-07 12:40PM EDT34.006.556.506.750.00-561543.75%
GDXJ240119C000350002023-06-02 10:20AM EDT35.006.655.906.250.00-270343.99%
GDXJ240119C000360002023-06-06 9:30AM EDT36.005.805.355.700.00-176043.47%
GDXJ240119C000370002023-06-09 12:57PM EDT37.005.054.805.05-0.70-12.17%249441.82%
GDXJ240119C000380002023-06-09 12:56PM EDT38.004.554.404.70-0.35-7.14%121,54642.53%
GDXJ240119C000390002023-06-08 2:50PM EDT39.004.393.854.250.00-214942.10%
GDXJ240119C000400002023-06-08 3:59PM EDT40.003.903.553.800.00-84,96441.43%
GDXJ240119C000410002023-05-31 9:44AM EDT41.003.353.053.450.00-5027441.36%
GDXJ240119C000420002023-06-09 10:08AM EDT42.002.972.783.15-0.23-7.19%381041.49%
GDXJ240119C000430002023-05-25 11:29AM EDT43.002.542.502.780.00-169840.77%
GDXJ240119C000440002023-06-09 2:30PM EDT44.002.452.202.53-0.05-2.00%129540.89%
GDXJ240119C000450002023-06-09 2:30PM EDT45.002.252.052.26-0.02-0.88%31,73040.64%
GDXJ240119C000460002023-05-16 11:58AM EDT46.003.301.752.070.00-115540.92%
GDXJ240119C000470002023-06-09 3:37PM EDT47.001.801.591.85-0.04-2.17%663140.72%
GDXJ240119C000480002023-06-09 3:12PM EDT48.001.601.421.66-0.49-23.44%334140.65%
GDXJ240119C000490002023-04-04 12:40PM EDT49.004.003.704.100.00-211963.70%
GDXJ240119C000500002023-06-09 3:51PM EDT50.001.251.201.250.00-912,03039.55%
GDXJ240119C000510002023-06-05 10:39AM EDT51.001.300.991.240.00-12,65441.00%
GDXJ240119C000520002023-06-02 2:13PM EDT52.001.150.831.110.00-11,15440.92%
GDXJ240119C000530002023-04-27 9:49AM EDT53.002.150.831.020.00-214641.21%
GDXJ240119C000540002023-05-18 9:41AM EDT54.001.310.700.930.00-211841.38%
GDXJ240119C000550002023-06-08 11:52AM EDT55.000.770.640.860.00-43,21841.70%
GDXJ240119C000560002023-06-09 3:09PM EDT56.000.670.570.76-0.08-10.67%28741.50%
GDXJ240119C000570002023-05-08 9:30AM EDT57.002.230.000.000.00-112512.50%
GDXJ240119C000580002023-06-07 12:57PM EDT58.000.560.520.630.00-81,13241.75%
GDXJ240119C000590002023-05-08 2:11PM EDT59.001.890.420.590.00-14342.16%
GDXJ240119C000600002023-06-06 2:16PM EDT60.000.550.360.650.00-643,82644.31%
GDXJ240119C000610002023-05-05 3:52PM EDT61.001.700.420.560.00-12043.75%
GDXJ240119C000620002023-05-24 9:56AM EDT62.000.610.310.530.00-83544.19%
GDXJ240119C000630002023-05-12 9:36AM EDT63.001.050.270.490.00-14,07544.39%
GDXJ240119C000640002023-06-08 11:49AM EDT64.000.350.330.420.00-12543.80%
GDXJ240119C000650002023-06-07 12:03PM EDT65.000.340.250.380.00-147643.80%
GDXJ240119C000700002023-06-08 3:38PM EDT70.000.260.170.600.00-26,47252.98%
GDXJ240119C000750002023-06-08 10:33AM EDT75.000.250.100.580.00-306,32450.88%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ240119P000150002023-06-07 3:05PM EDT15.000.060.000.110.00-118654.30%
GDXJ240119P000200002023-05-26 2:57PM EDT20.000.120.000.190.00-2077747.46%
GDXJ240119P000250002023-06-09 10:55AM EDT25.000.440.410.49+0.02+4.76%31,03441.07%
GDXJ240119P000300002023-06-09 3:31PM EDT30.001.181.071.26+0.12+11.32%209,18037.26%
GDXJ240119P000330002023-06-07 3:08PM EDT33.002.101.832.060.00-102,65235.35%
GDXJ240119P000340002023-05-12 11:28AM EDT34.002.372.192.410.00-31,04934.91%
GDXJ240119P000350002023-06-08 2:47PM EDT35.002.502.542.850.00-659634.94%
GDXJ240119P000360002023-05-26 10:36AM EDT36.003.802.973.300.00-152034.69%
GDXJ240119P000370002023-06-08 2:47PM EDT37.003.353.403.700.00-193233.67%
GDXJ240119P000380002023-06-05 3:54PM EDT38.003.903.954.250.00-184533.62%
GDXJ240119P000390002023-05-31 9:55AM EDT39.005.104.454.850.00-121133.66%
GDXJ240119P000400002023-06-01 3:22PM EDT40.004.955.055.450.00-103,32633.37%
GDXJ240119P000410002023-06-07 9:50AM EDT41.005.265.606.050.00-19083732.79%
GDXJ240119P000420002023-06-07 1:31PM EDT42.006.706.356.650.00-38431.86%
GDXJ240119P000430002023-05-04 12:55PM EDT43.005.657.007.550.00-165033.37%
GDXJ240119P000440002023-06-07 1:50PM EDT44.008.057.658.250.00-51,11832.79%
GDXJ240119P000450002023-06-05 11:54AM EDT45.008.408.409.000.00-2512032.40%
GDXJ240119P000460002023-05-10 9:41AM EDT46.007.609.009.550.00-22,10229.42%
GDXJ240119P000470002023-05-04 2:07PM EDT47.008.2910.0010.500.00-125930.59%
GDXJ240119P000480002023-04-28 3:21PM EDT48.0010.1211.9012.600.00-19244.23%
GDXJ240119P000490002023-04-14 9:52AM EDT49.009.4210.4511.050.00-140.00%
GDXJ240119P000500002023-06-08 10:23AM EDT50.0012.4212.5013.400.00-45234.13%
GDXJ240119P000510002023-03-30 10:40AM EDT51.0012.9812.0012.950.00-20150.00%
GDXJ240119P000520002023-03-30 10:40AM EDT52.0013.8312.9513.600.00-20190.00%
GDXJ240119P000530002023-02-07 1:55PM EDT53.0016.0219.6521.050.00-1001178.56%
GDXJ240119P000540002022-08-12 3:11PM EDT54.0020.5023.0023.500.00-1296.78%
GDXJ240119P000550002023-02-01 3:01PM EDT55.0017.1918.7021.550.00-1561.06%
GDXJ240119P000570002022-12-29 2:28PM EDT57.0021.5917.7018.400.00-460.00%
GDXJ240119P000590002021-12-30 10:53AM EDT59.0020.7121.5525.200.00--158.55%
GDXJ240119P000600002023-03-09 10:53AM EDT60.0026.9518.7519.800.00-200.00%
GDXJ240119P000610002022-12-23 11:45AM EDT61.0025.1521.0521.550.00-1130.00%
GDXJ240119P000620002023-02-17 4:23PM EDT62.0027.3024.5526.600.00-1051.86%
GDXJ240119P000630002022-05-25 10:20AM EDT63.0025.2028.0028.350.00--172.22%
GDXJ240119P000650002022-12-07 4:59PM EDT65.0029.1025.4026.100.00-2000.00%
GDXJ240119P000700002022-06-10 9:45AM EDT70.0032.7137.9039.450.00--54113.40%
GDXJ240119P000750002022-09-30 12:55PM EDT75.0045.5744.4046.550.00-10134.40%