Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
41.001,91 +635,07 (+1,57%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240119C00015000 | 2023-11-07 10:37AM EST | 15.00 | 19.38 | 22.10 | 23.80 | 0.00 | - | 1 | 79 | 254.98% |
| GDXJ240119C00020000 | 2023-11-24 10:50AM EST | 20.00 | 15.95 | 16.25 | 16.60 | 0.00 | - | 19 | 361 | 102.54% |
| GDXJ240119C00025000 | 2023-12-07 3:58PM EST | 25.00 | 12.20 | 11.40 | 11.60 | 0.00 | - | 32 | 375 | 57.42% |
| GDXJ240119C00026000 | 2023-11-28 1:15PM EST | 26.00 | 11.91 | 10.35 | 10.65 | 0.00 | - | 4 | 6 | 52.34% |
| GDXJ240119C00027000 | 2023-12-04 10:26AM EST | 27.00 | 11.35 | 9.25 | 9.65 | 0.00 | - | 3 | 3 | 60.74% |
| GDXJ240119C00028000 | 2023-11-21 11:23AM EST | 28.00 | 7.80 | 8.35 | 8.60 | 0.00 | - | 11 | 110 | 51.47% |
| GDXJ240119C00029000 | 2023-12-04 10:23AM EST | 29.00 | 7.45 | 7.30 | 7.65 | -2.05 | -21.58% | 1 | 11 | 49.02% |
| GDXJ240119C00030000 | 2023-12-05 1:32PM EST | 30.00 | 7.65 | 6.45 | 6.70 | 0.00 | - | 5 | 1,401 | 45.90% |
| GDXJ240119C00031000 | 2023-12-04 10:15AM EST | 31.00 | 7.72 | 5.40 | 5.70 | 0.00 | - | 10 | 61 | 39.99% |
| GDXJ240119C00032000 | 2023-12-08 1:14PM EST | 32.00 | 4.43 | 4.55 | 4.70 | -1.27 | -22.28% | 1 | 2,454 | 34.18% |
| GDXJ240119C00033000 | 2023-12-08 11:42AM EST | 33.00 | 3.71 | 3.70 | 3.85 | -0.84 | -18.46% | 286 | 2,602 | 33.30% |
| GDXJ240119C00034000 | 2023-12-08 3:00PM EST | 34.00 | 3.10 | 2.99 | 3.10 | -0.55 | -15.07% | 58 | 1,545 | 33.40% |
| GDXJ240119C00035000 | 2023-12-08 2:15PM EST | 35.00 | 2.31 | 2.33 | 2.37 | -0.61 | -20.89% | 144 | 5,943 | 31.98% |
| GDXJ240119C00036000 | 2023-12-08 3:57PM EST | 36.00 | 1.77 | 1.76 | 1.79 | -0.58 | -24.68% | 229 | 5,814 | 31.84% |
| GDXJ240119C00037000 | 2023-12-08 3:22PM EST | 37.00 | 1.32 | 1.31 | 1.34 | -0.40 | -23.26% | 266 | 7,082 | 32.30% |
| GDXJ240119C00038000 | 2023-12-08 1:16PM EST | 38.00 | 1.00 | 0.96 | 0.99 | -0.30 | -23.08% | 49 | 4,449 | 32.86% |
| GDXJ240119C00039000 | 2023-12-08 2:29PM EST | 39.00 | 0.74 | 0.69 | 0.73 | -0.24 | -24.49% | 165 | 5,359 | 33.59% |
| GDXJ240119C00040000 | 2023-12-08 3:57PM EST | 40.00 | 0.51 | 0.50 | 0.54 | -0.20 | -28.17% | 2,131 | 10,824 | 34.52% |
| GDXJ240119C00041000 | 2023-12-08 3:29PM EST | 41.00 | 0.38 | 0.36 | 0.40 | -0.14 | -26.92% | 12 | 5,876 | 35.40% |
| GDXJ240119C00042000 | 2023-12-08 3:57PM EST | 42.00 | 0.29 | 0.27 | 0.30 | -0.06 | -17.14% | 95 | 1,101 | 36.43% |
| GDXJ240119C00043000 | 2023-12-08 3:57PM EST | 43.00 | 0.22 | 0.20 | 0.23 | -0.08 | -26.67% | 9 | 857 | 37.60% |
| GDXJ240119C00044000 | 2023-12-08 3:25PM EST | 44.00 | 0.18 | 0.16 | 0.18 | -0.05 | -21.74% | 48 | 1,236 | 38.87% |
| GDXJ240119C00045000 | 2023-12-08 10:21AM EST | 45.00 | 0.16 | 0.12 | 0.15 | -0.02 | -11.11% | 1 | 5,276 | 40.53% |
| GDXJ240119C00046000 | 2023-12-08 3:57PM EST | 46.00 | 0.10 | 0.09 | 0.12 | -0.03 | -23.08% | 5 | 904 | 41.70% |
| GDXJ240119C00047000 | 2023-12-05 11:06AM EST | 47.00 | 0.18 | 0.06 | 0.12 | +0.04 | +28.57% | 2 | 657 | 44.63% |
| GDXJ240119C00048000 | 2023-10-04 12:12PM EST | 48.00 | 0.38 | 0.16 | 0.19 | 0.00 | - | 2 | 315 | 51.27% |
| GDXJ240119C00049000 | 2023-12-01 1:37PM EST | 49.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 1 | 873 | 54.20% |
| GDXJ240119C00050000 | 2023-12-06 10:51AM EST | 50.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 20 | 14,952 | 51.17% |
| GDXJ240119C00051000 | 2023-11-22 9:31AM EST | 51.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 3 | 8,452 | 70.70% |
| GDXJ240119C00052000 | 2023-11-28 11:10AM EST | 52.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 1,156 | 54.10% |
| GDXJ240119C00053000 | 2023-04-27 8:49AM EST | 53.00 | 2.15 | 0.83 | 1.02 | 0.00 | - | 2 | 146 | 97.46% |
| GDXJ240119C00054000 | 2023-05-18 8:41AM EST | 54.00 | 1.31 | 0.53 | 0.81 | 0.00 | - | 2 | 118 | 91.60% |
| GDXJ240119C00055000 | 2023-12-04 9:30AM EST | 55.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 50 | 3,422 | 66.99% |
| GDXJ240119C00056000 | 2023-11-20 9:30AM EST | 56.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 4 | 83 | 60.35% |
| GDXJ240119C00057000 | 2023-05-08 8:30AM EST | 57.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 25.00% |
| GDXJ240119C00058000 | 2023-12-05 3:34PM EST | 58.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,338 | 62.89% |
| GDXJ240119C00059000 | 2023-05-08 1:11PM EST | 59.00 | 1.89 | 0.42 | 0.59 | 0.00 | - | 1 | 43 | 98.14% |
| GDXJ240119C00060000 | 2023-12-05 3:33PM EST | 60.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 13 | 3,807 | 68.36% |
| GDXJ240119C00061000 | 2023-05-05 2:52PM EST | 61.00 | 1.70 | 0.42 | 0.56 | 0.00 | - | 1 | 20 | 102.25% |
| GDXJ240119C00062000 | 2023-05-24 8:56AM EST | 62.00 | 0.61 | 0.13 | 0.54 | 0.00 | - | 8 | 35 | 96.29% |
| GDXJ240119C00063000 | 2023-08-31 8:31AM EST | 63.00 | 0.14 | 0.01 | 0.75 | 0.00 | - | 200 | 4,477 | 101.07% |
| GDXJ240119C00064000 | 2023-11-08 11:18AM EST | 64.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 67.58% |
| GDXJ240119C00065000 | 2023-12-01 9:57AM EST | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 502 | 69.14% |
| GDXJ240119C00070000 | 2023-12-08 10:31AM EST | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 6,648 | 76.56% |
| GDXJ240119C00075000 | 2023-11-29 9:33AM EST | 75.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 6,293 | 81.25% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240119P00015000 | 2023-08-30 8:54AM EST | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 211 | 172.66% |
| GDXJ240119P00020000 | 2023-11-22 10:51AM EST | 20.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 10 | 766 | 140.43% |
| GDXJ240119P00025000 | 2023-12-04 1:45PM EST | 25.00 | 0.02 | 0.01 | 1.25 | 0.00 | - | 503 | 1,189 | 97.61% |
| GDXJ240119P00026000 | 2023-12-04 12:13PM EST | 26.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 48 | 77.34% |
| GDXJ240119P00027000 | 2023-12-06 3:39PM EST | 27.00 | 0.05 | 0.01 | 1.25 | 0.00 | - | 353 | 363 | 82.37% |
| GDXJ240119P00028000 | 2023-12-08 10:21AM EST | 28.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 2 | 75 | 44.53% |
| GDXJ240119P00029000 | 2023-12-08 10:21AM EST | 29.00 | 0.06 | 0.05 | 0.36 | -0.08 | -57.14% | 20 | 32 | 56.74% |
| GDXJ240119P00030000 | 2023-12-08 1:43PM EST | 30.00 | 0.12 | 0.09 | 0.12 | +0.02 | +20.00% | 52 | 10,371 | 37.89% |
| GDXJ240119P00031000 | 2023-12-08 1:05PM EST | 31.00 | 0.15 | 0.14 | 0.18 | 0.00 | - | 12 | 2,882 | 36.13% |
| GDXJ240119P00032000 | 2023-12-08 1:55PM EST | 32.00 | 0.28 | 0.23 | 0.27 | +0.05 | +21.74% | 3 | 2,996 | 34.57% |
| GDXJ240119P00033000 | 2023-12-08 3:59PM EST | 33.00 | 0.39 | 0.38 | 0.41 | +0.07 | +21.87% | 12 | 6,150 | 33.30% |
| GDXJ240119P00034000 | 2023-12-08 2:29PM EST | 34.00 | 0.62 | 0.61 | 0.64 | +0.10 | +19.23% | 5,051 | 6,444 | 32.91% |
| GDXJ240119P00035000 | 2023-12-08 2:35PM EST | 35.00 | 0.94 | 0.93 | 0.96 | +0.15 | +18.99% | 152 | 2,365 | 32.62% |
| GDXJ240119P00036000 | 2023-12-08 2:59PM EST | 36.00 | 1.39 | 1.36 | 1.40 | +0.29 | +26.36% | 183 | 1,832 | 32.86% |
| GDXJ240119P00037000 | 2023-12-08 2:29PM EST | 37.00 | 1.93 | 1.90 | 1.95 | +0.33 | +20.62% | 79 | 2,424 | 33.33% |
| GDXJ240119P00038000 | 2023-12-08 2:32PM EST | 38.00 | 2.52 | 2.55 | 2.62 | +0.38 | +17.76% | 57 | 1,592 | 34.38% |
| GDXJ240119P00039000 | 2023-12-08 3:26PM EST | 39.00 | 3.25 | 3.25 | 3.40 | +0.47 | +16.91% | 54 | 1,723 | 36.18% |
| GDXJ240119P00040000 | 2023-12-07 3:39PM EST | 40.00 | 3.50 | 4.05 | 4.20 | 0.00 | - | 522 | 8,003 | 37.11% |
| GDXJ240119P00041000 | 2023-12-04 9:30AM EST | 41.00 | 2.70 | 4.90 | 5.15 | 0.00 | - | 1 | 1,292 | 40.92% |
| GDXJ240119P00042000 | 2023-12-05 10:45AM EST | 42.00 | 5.30 | 5.85 | 6.10 | 0.00 | - | 3 | 1,119 | 44.24% |
| GDXJ240119P00043000 | 2023-11-06 9:40AM EST | 43.00 | 7.85 | 6.00 | 6.15 | 0.00 | - | 25 | 115 | 0.00% |
| GDXJ240119P00044000 | 2023-12-06 10:31AM EST | 44.00 | 7.75 | 7.70 | 8.25 | +1.26 | +19.41% | 13 | 520 | 57.47% |
| GDXJ240119P00045000 | 2023-12-04 11:42AM EST | 45.00 | 7.30 | 8.65 | 9.00 | 0.00 | - | 10 | 15 | 53.42% |
| GDXJ240119P00046000 | 2023-09-07 9:29AM EST | 46.00 | 12.10 | 14.05 | 14.95 | 0.00 | - | 17 | 0 | 162.60% |
| GDXJ240119P00047000 | 2023-12-04 12:13PM EST | 47.00 | 9.00 | 10.65 | 11.00 | 0.00 | - | 5 | 40 | 53.13% |
| GDXJ240119P00048000 | 2023-11-06 11:07AM EST | 48.00 | 12.55 | 10.80 | 11.05 | 0.00 | - | 3 | 3 | 0.00% |
| GDXJ240119P00049000 | 2023-11-06 2:45PM EST | 49.00 | 13.70 | 11.15 | 12.65 | 0.00 | - | 1 | 1 | 47.66% |
| GDXJ240119P00050000 | 2023-12-05 10:47AM EST | 50.00 | 12.92 | 12.40 | 13.95 | 0.00 | - | 3 | 3 | 68.36% |
| GDXJ240119P00051000 | 2023-03-30 9:40AM EST | 51.00 | 12.98 | 12.00 | 12.95 | 0.00 | - | 20 | 15 | 0.00% |
| GDXJ240119P00052000 | 2023-03-30 9:40AM EST | 52.00 | 13.83 | 12.95 | 13.60 | 0.00 | - | 20 | 19 | 0.00% |
| GDXJ240119P00053000 | 2023-02-07 12:55PM EST | 53.00 | 16.02 | 19.65 | 21.05 | 0.00 | - | 100 | 11 | 168.70% |
| GDXJ240119P00054000 | 2022-08-12 2:11PM EST | 54.00 | 20.50 | 23.00 | 23.50 | 0.00 | - | 1 | 2 | 212.50% |
| GDXJ240119P00055000 | 2023-09-27 9:32AM EST | 55.00 | 22.66 | 20.25 | 20.95 | 0.00 | - | 2 | 0 | 135.25% |
| GDXJ240119P00057000 | 2022-12-29 1:28PM EST | 57.00 | 21.59 | 17.70 | 18.40 | 0.00 | - | 4 | 6 | 0.00% |
| GDXJ240119P00059000 | 2021-12-30 9:53AM EST | 59.00 | 20.71 | 21.55 | 25.20 | 0.00 | - | - | 1 | 110.84% |
| GDXJ240119P00060000 | 2023-08-07 9:50AM EST | 60.00 | 24.26 | 25.30 | 26.25 | 0.00 | - | 1 | 0 | 155.18% |
| GDXJ240119P00061000 | 2022-12-23 10:45AM EST | 61.00 | 25.15 | 21.05 | 21.55 | 0.00 | - | 1 | 13 | 0.00% |
| GDXJ240119P00062000 | 2023-02-17 3:23PM EST | 62.00 | 27.30 | 24.55 | 26.60 | 0.00 | - | 1 | 0 | 60.94% |
| GDXJ240119P00063000 | 2022-05-25 9:20AM EST | 63.00 | 25.20 | 28.00 | 28.35 | 0.00 | - | - | 1 | 147.07% |
| GDXJ240119P00064000 | 2023-08-16 1:07PM EST | 64.00 | 30.18 | 27.60 | 28.80 | 0.00 | - | - | 0 | 116.02% |
| GDXJ240119P00065000 | 2022-12-07 3:59PM EST | 65.00 | 29.10 | 25.40 | 26.10 | 0.00 | - | 20 | 0 | 0.00% |
| GDXJ240119P00070000 | 2023-08-17 2:39PM EST | 70.00 | 36.62 | 33.30 | 34.75 | 0.00 | - | 1 | 0 | 119.92% |
| GDXJ240119P00075000 | 2022-09-30 11:55AM EST | 75.00 | 45.57 | 44.40 | 46.55 | 0.00 | - | 1 | 0 | 299.17% |
