Deutsche Märkte geschlossen
Nikkei 225
27.120,53 +128,32 (+0,48%) Dow Jones 30
30.296,49 -19,83 (-0,07%) BTC-EUR
20.418,47 -11,99 (-0,06%) CMC Crypto 200
457,38 -1,02 (-0,22%) Nasdaq Compositive
11.129,67 -46,74 (-0,42%) S&P 500
3.784,81 -6,12 (-0,16%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:38PM EDT. Markt geöffnet.
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240119C00015000 | 2022-09-23 2:09PM EDT | 15.00 | 13.75 | 17.05 | 17.40 | 0.00 | - | 4 | 28 | 61.33% |
| GDXJ240119C00020000 | 2022-09-27 3:49PM EDT | 20.00 | 9.50 | 13.35 | 13.55 | 0.00 | - | 18 | 197 | 57.18% |
| GDXJ240119C00025000 | 2022-10-05 12:29PM EDT | 25.00 | 9.95 | 10.00 | 10.25 | -0.75 | -7.01% | 20 | 214 | 52.98% |
| GDXJ240119C00030000 | 2022-10-05 1:50PM EDT | 30.00 | 7.40 | 7.30 | 7.55 | -0.60 | -7.50% | 151 | 1,589 | 50.07% |
| GDXJ240119C00033000 | 2022-10-04 1:41PM EDT | 33.00 | 6.51 | 6.00 | 6.30 | 0.00 | - | 29 | 693 | 50.18% |
| GDXJ240119C00034000 | 2022-10-04 10:39AM EDT | 34.00 | 6.20 | 5.65 | 6.00 | 0.00 | - | 2 | 395 | 50.46% |
| GDXJ240119C00035000 | 2022-10-04 3:04PM EDT | 35.00 | 6.00 | 5.25 | 5.60 | 0.00 | - | 26 | 587 | 49.90% |
| GDXJ240119C00036000 | 2022-10-04 10:49AM EDT | 36.00 | 5.55 | 4.95 | 5.30 | 0.00 | - | 9 | 690 | 49.93% |
| GDXJ240119C00037000 | 2022-10-03 11:41AM EDT | 37.00 | 4.70 | 4.65 | 4.90 | 0.00 | - | 1 | 342 | 49.12% |
| GDXJ240119C00038000 | 2022-10-03 11:31AM EDT | 38.00 | 4.40 | 4.35 | 4.60 | 0.00 | - | 1 | 112 | 48.90% |
| GDXJ240119C00039000 | 2022-10-03 9:30AM EDT | 39.00 | 3.55 | 4.10 | 4.40 | 0.00 | - | 1 | 109 | 49.29% |
| GDXJ240119C00040000 | 2022-10-04 11:47AM EDT | 40.00 | 4.45 | 3.85 | 4.05 | 0.00 | - | 6 | 1,296 | 48.51% |
| GDXJ240119C00041000 | 2022-09-28 10:09AM EDT | 41.00 | 2.32 | 3.65 | 3.80 | 0.00 | - | 1 | 38 | 48.33% |
| GDXJ240119C00042000 | 2022-10-03 3:36PM EDT | 42.00 | 3.41 | 3.40 | 3.60 | 0.00 | - | 3 | 309 | 48.41% |
| GDXJ240119C00043000 | 2022-09-16 2:27PM EDT | 43.00 | 2.50 | 3.20 | 3.45 | 0.00 | - | 50 | 410 | 48.79% |
| GDXJ240119C00044000 | 2022-10-05 11:37AM EDT | 44.00 | 3.10 | 2.97 | 3.25 | +1.12 | +56.57% | 1 | 186 | 48.71% |
| GDXJ240119C00045000 | 2022-10-05 10:32AM EDT | 45.00 | 2.70 | 2.78 | 3.05 | -0.49 | -15.36% | 2 | 1,070 | 48.54% |
| GDXJ240119C00046000 | 2022-10-04 10:49AM EDT | 46.00 | 3.00 | 2.63 | 2.84 | 0.00 | - | 2 | 112 | 48.22% |
| GDXJ240119C00047000 | 2022-09-22 3:28PM EDT | 47.00 | 1.84 | 2.47 | 2.67 | 0.00 | - | 1 | 531 | 48.11% |
| GDXJ240119C00048000 | 2022-09-29 11:01AM EDT | 48.00 | 1.75 | 2.32 | 2.55 | 0.00 | - | 3 | 135 | 48.34% |
| GDXJ240119C00049000 | 2022-09-29 11:07AM EDT | 49.00 | 1.70 | 2.18 | 2.41 | 0.00 | - | 5 | 43 | 48.33% |
| GDXJ240119C00050000 | 2022-10-05 11:31AM EDT | 50.00 | 2.19 | 2.05 | 2.28 | -0.21 | -8.75% | 53 | 7,944 | 48.34% |
| GDXJ240119C00051000 | 2022-08-04 1:55PM EDT | 51.00 | 2.92 | 1.20 | 1.38 | 0.00 | - | 7 | 43 | 41.24% |
| GDXJ240119C00052000 | 2022-09-14 1:48PM EDT | 52.00 | 1.50 | 1.82 | 2.05 | 0.00 | - | 1 | 829 | 48.44% |
| GDXJ240119C00053000 | 2022-09-08 12:42PM EDT | 53.00 | 1.37 | 1.71 | 1.96 | 0.00 | - | 11 | 144 | 48.62% |
| GDXJ240119C00054000 | 2022-09-15 1:02PM EDT | 54.00 | 1.09 | 1.60 | 1.80 | 0.00 | - | 1 | 162 | 48.12% |
| GDXJ240119C00055000 | 2022-10-05 11:44AM EDT | 55.00 | 1.66 | 1.57 | 1.72 | -0.26 | -13.54% | 13 | 463 | 48.27% |
| GDXJ240119C00056000 | 2022-07-25 12:54PM EDT | 56.00 | 1.64 | 0.78 | 1.40 | 0.00 | - | 5 | 57 | 46.00% |
| GDXJ240119C00057000 | 2022-09-30 12:46PM EDT | 57.00 | 1.36 | 1.35 | 1.56 | 0.00 | - | 10 | 134 | 48.46% |
| GDXJ240119C00058000 | 2022-09-26 1:54PM EDT | 58.00 | 0.65 | 1.29 | 1.47 | 0.00 | - | 1 | 21 | 48.39% |
| GDXJ240119C00059000 | 2022-07-06 12:56PM EDT | 59.00 | 1.47 | 1.58 | 1.77 | 0.00 | - | 2 | 21 | 51.25% |
| GDXJ240119C00060000 | 2022-10-05 10:00AM EDT | 60.00 | 1.30 | 1.15 | 1.34 | -0.17 | -11.56% | 95 | 5,974 | 48.61% |
| GDXJ240119C00061000 | 2022-09-06 3:38PM EDT | 61.00 | 0.70 | 1.07 | 1.29 | 0.00 | - | 5 | 20 | 48.83% |
| GDXJ240119C00062000 | 2022-07-05 10:23AM EDT | 62.00 | 1.57 | 1.53 | 1.66 | 0.00 | - | 1 | 13 | 52.78% |
| GDXJ240119C00063000 | 2022-09-08 11:47AM EDT | 63.00 | 0.78 | 0.95 | 1.49 | 0.00 | - | 5 | 68 | 52.44% |
| GDXJ240119C00064000 | 2022-06-29 10:06AM EDT | 64.00 | 1.80 | 1.27 | 1.70 | 0.00 | - | 2 | 29 | 53.10% |
| GDXJ240119C00065000 | 2022-10-04 1:08PM EDT | 65.00 | 1.10 | 0.87 | 1.06 | 0.00 | - | 4 | 299 | 49.00% |
| GDXJ240119C00070000 | 2022-09-26 1:45PM EDT | 70.00 | 0.45 | 0.68 | 1.38 | 0.00 | - | 29 | 5,282 | 51.78% |
| GDXJ240119C00075000 | 2022-10-04 1:45PM EDT | 75.00 | 0.75 | 0.50 | 1.94 | 0.00 | - | 5 | 5,096 | 57.06% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240119P00015000 | 2022-10-04 1:29PM EDT | 15.00 | 0.69 | 0.65 | 0.77 | 0.00 | - | 6 | 104 | 53.37% |
| GDXJ240119P00020000 | 2022-10-04 12:43PM EDT | 20.00 | 1.50 | 1.55 | 1.65 | 0.00 | - | 8 | 143 | 48.98% |
| GDXJ240119P00025000 | 2022-10-04 12:36PM EDT | 25.00 | 2.93 | 3.00 | 3.20 | 0.00 | - | 3 | 110 | 45.87% |
| GDXJ240119P00030000 | 2022-10-04 12:36PM EDT | 30.00 | 4.87 | 5.10 | 5.35 | 0.00 | - | 3 | 7,236 | 42.94% |
| GDXJ240119P00033000 | 2022-09-22 3:28PM EDT | 33.00 | 7.58 | 6.70 | 7.10 | 0.00 | - | 2 | 33 | 42.48% |
| GDXJ240119P00034000 | 2022-09-23 9:54AM EDT | 34.00 | 8.97 | 7.30 | 7.60 | 0.00 | - | 1 | 9 | 41.39% |
| GDXJ240119P00035000 | 2022-09-16 10:59AM EDT | 35.00 | 8.35 | 7.95 | 8.20 | 0.00 | - | 5 | 476 | 40.86% |
| GDXJ240119P00036000 | 2022-06-30 3:51PM EDT | 36.00 | 8.30 | 7.55 | 7.80 | 0.00 | - | 1 | 22 | 33.01% |
| GDXJ240119P00037000 | 2022-09-26 10:25AM EDT | 37.00 | 11.65 | 9.25 | 9.55 | 0.00 | - | 1 | 373 | 40.41% |
| GDXJ240119P00038000 | 2022-09-28 10:11AM EDT | 38.00 | 12.10 | 9.95 | 10.25 | 0.00 | - | 1 | 754 | 40.14% |
| GDXJ240119P00039000 | 2022-09-26 9:33AM EDT | 39.00 | 13.20 | 10.65 | 10.95 | 0.00 | - | 41 | 82 | 39.72% |
| GDXJ240119P00040000 | 2022-09-27 1:54PM EDT | 40.00 | 15.05 | 11.40 | 11.70 | 0.00 | - | 40 | 3,145 | 39.54% |
| GDXJ240119P00041000 | 2022-09-28 9:45AM EDT | 41.00 | 15.00 | 12.20 | 12.45 | 0.00 | - | 1 | 567 | 39.22% |
| GDXJ240119P00042000 | 2022-05-25 1:08PM EDT | 42.00 | 8.78 | 10.30 | 10.90 | 0.00 | - | 1 | 32 | 12.11% |
| GDXJ240119P00043000 | 2022-09-27 11:43AM EDT | 43.00 | 17.00 | 13.70 | 14.05 | 0.00 | - | 145 | 642 | 38.99% |
| GDXJ240119P00044000 | 2022-10-04 10:07AM EDT | 44.00 | 14.40 | 14.45 | 14.80 | 0.00 | - | 1 | 1,000 | 38.28% |
| GDXJ240119P00045000 | 2022-10-04 11:43AM EDT | 45.00 | 14.78 | 15.25 | 15.65 | 0.00 | - | 4 | 60 | 38.28% |
| GDXJ240119P00046000 | 2022-09-16 1:38PM EDT | 46.00 | 17.45 | 16.15 | 16.50 | 0.00 | - | 187 | 2,025 | 38.17% |
| GDXJ240119P00047000 | 2022-09-22 11:02AM EDT | 47.00 | 18.50 | 16.95 | 17.35 | 0.00 | - | 30 | 88 | 37.96% |
| GDXJ240119P00048000 | 2022-04-04 11:09AM EDT | 48.00 | 8.71 | 10.90 | 11.25 | 0.00 | - | - | 5 | 0.00% |
| GDXJ240119P00049000 | 2022-09-26 9:46AM EDT | 49.00 | 22.60 | 18.55 | 19.15 | 0.00 | - | 2 | 2 | 38.18% |
| GDXJ240119P00050000 | 2022-09-26 10:36AM EDT | 50.00 | 23.15 | 19.55 | 19.95 | 0.00 | - | 8 | 54 | 37.13% |
| GDXJ240119P00051000 | 2022-06-28 3:17PM EDT | 51.00 | 18.65 | 19.15 | 19.60 | 0.00 | - | 2 | 2 | 0.00% |
| GDXJ240119P00052000 | 2022-09-01 10:02AM EDT | 52.00 | 23.60 | 22.45 | 23.30 | 0.00 | - | 1 | 4 | 51.67% |
| GDXJ240119P00053000 | 2022-05-09 3:49PM EDT | 53.00 | 17.40 | 15.70 | 16.10 | 0.00 | - | 13 | 16 | 0.00% |
| GDXJ240119P00054000 | 2022-08-12 3:11PM EDT | 54.00 | 20.50 | 23.00 | 23.50 | 0.00 | - | 1 | 2 | 35.23% |
| GDXJ240119P00055000 | 2022-08-08 3:09PM EDT | 55.00 | 21.15 | 25.10 | 25.55 | 0.00 | - | 1 | 4 | 47.88% |
| GDXJ240119P00057000 | 2022-08-31 12:12PM EDT | 57.00 | 27.29 | 27.50 | 28.00 | 0.00 | - | 4 | 14 | 51.51% |
| GDXJ240119P00059000 | 2021-12-30 10:53AM EDT | 59.00 | 20.71 | 21.55 | 25.20 | 0.00 | - | - | 1 | 0.00% |
| GDXJ240119P00060000 | 2022-06-24 9:43AM EDT | 60.00 | 26.37 | 29.25 | 29.60 | 0.00 | - | 10 | 14 | 41.21% |
| GDXJ240119P00061000 | 2022-06-24 9:43AM EDT | 61.00 | 27.28 | 30.20 | 30.55 | 0.00 | - | 10 | 10 | 41.21% |
| GDXJ240119P00062000 | 2022-05-25 10:20AM EDT | 62.00 | 24.30 | 27.15 | 27.50 | 0.00 | - | - | 1 | 0.00% |
| GDXJ240119P00063000 | 2022-05-25 10:20AM EDT | 63.00 | 25.20 | 28.00 | 28.35 | 0.00 | - | - | 1 | 0.00% |
| GDXJ240119P00065000 | 2022-07-22 1:38PM EDT | 65.00 | 34.20 | 33.40 | 34.05 | 0.00 | - | 20 | 4,006 | 33.74% |
| GDXJ240119P00070000 | 2022-06-10 9:45AM EDT | 70.00 | 32.71 | 37.90 | 39.45 | 0.00 | - | - | 54 | 45.26% |
| GDXJ240119P00075000 | 2022-09-30 12:55PM EDT | 75.00 | 45.57 | 43.60 | 45.20 | 0.00 | - | 1 | 0 | 58.35% |
© 2022 Yahoo. Alle Rechte vorbehalten.
