Deutsche Märkte öffnen in 1 Stunde 20 Minute

VanEck Junior Gold Miners ETF (GDXJ)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
36,86-1,82 (-4,71%)
Börsenschluss: 04:00PM EST
37,15 +0,29 (+0,79%)
Nachbörse: 07:47PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ240119C000150002022-08-09 9:27AM EST15.0020.4919.7020.050.00-21230.00%
GDXJ240119C000200002022-08-10 8:46AM EST20.0016.6015.7015.90+0.70+4.40%21490.00%
GDXJ240119C000250002022-08-08 11:34AM EST25.0013.0512.1012.300.00-16931.15%
GDXJ240119C000300002022-08-11 9:02AM EST30.009.609.009.25+0.28+3.00%11,05239.55%
GDXJ240119C000330002022-08-11 12:31PM EST33.007.707.457.75-0.05-0.65%154141.54%
GDXJ240119C000340002022-08-08 10:03AM EST34.007.757.007.300.00-1032442.02%
GDXJ240119C000350002022-08-11 1:34PM EST35.006.706.606.85-0.70-9.46%1256942.26%
GDXJ240119C000360002022-08-08 10:10AM EST36.006.806.256.450.00-165142.65%
GDXJ240119C000370002022-08-10 2:13PM EST37.006.175.856.05-0.06-0.96%134042.85%
GDXJ240119C000380002022-08-10 8:33AM EST38.006.065.505.75+0.26+4.48%118343.56%
GDXJ240119C000390002022-08-08 10:26AM EST39.005.805.155.400.00-510143.74%
GDXJ240119C000400002022-08-11 1:09PM EST40.005.004.855.10-0.20-3.85%31,13844.12%
GDXJ240119C000410002022-08-10 10:01AM EST41.005.304.554.80+0.18+3.52%14144.34%
GDXJ240119C000420002022-08-03 10:31AM EST42.003.954.254.500.00-8516844.42%
GDXJ240119C000430002022-08-05 12:05PM EST43.004.054.004.250.00-136044.73%
GDXJ240119C000440002022-07-28 8:49AM EST44.003.903.754.000.00-814744.90%
GDXJ240119C000450002022-08-10 9:02AM EST45.004.003.553.75+0.30+8.11%183344.96%
GDXJ240119C000460002022-08-10 12:02PM EST46.003.903.353.55+0.45+13.04%189045.26%
GDXJ240119C000470002022-08-10 11:28AM EST47.003.653.153.35+0.30+8.96%255045.47%
GDXJ240119C000480002022-07-13 9:31AM EST48.002.402.943.200.00-512445.95%
GDXJ240119C000490002022-07-13 9:58AM EST49.002.452.792.990.00--4145.89%
GDXJ240119C000500002022-08-10 1:27PM EST50.002.992.672.83+0.09+3.10%12,68446.11%
GDXJ240119C000510002022-08-04 12:55PM EST51.002.922.482.670.00--4346.24%
GDXJ240119C000520002022-08-05 2:50PM EST52.002.542.352.510.00--82746.30%
GDXJ240119C000530002022-07-12 12:26PM EST53.001.822.552.720.00--8149.27%
GDXJ240119C000540002022-07-25 11:56AM EST54.001.802.112.260.00-116146.75%
GDXJ240119C000550002022-08-10 10:13AM EST55.002.351.992.13+0.18+8.29%129846.83%
GDXJ240119C000560002022-07-25 11:54AM EST56.001.641.852.040.00-45747.19%
GDXJ240119C000570002021-12-03 1:04PM EST57.004.393.955.150.00-21368.09%
GDXJ240119C000580002022-07-27 8:47AM EST58.001.721.691.830.00--2347.46%
GDXJ240119C000590002022-07-06 11:56AM EST59.001.471.531.680.00--2147.07%
GDXJ240119C000600002022-08-11 12:30PM EST60.001.611.511.66-0.25-13.44%33,79747.88%
GDXJ240119C000610002021-11-18 2:16PM EST61.005.851.506.500.00--168.45%
GDXJ240119C000620002022-07-05 9:23AM EST62.001.571.321.460.00--1347.78%
GDXJ240119C000630002022-07-07 10:53AM EST63.001.381.251.400.00--6848.05%
GDXJ240119C000650002022-08-10 1:27PM EST65.001.391.151.30+0.04+2.96%512248.69%
GDXJ240119C000700002022-08-05 9:17AM EST70.001.100.891.050.00-194,30249.71%
GDXJ240119C000750002022-08-10 2:16PM EST75.000.890.720.85-0.04-4.30%135,04650.49%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ240119P000150002022-08-08 9:49AM EST15.000.470.140.890.00--1865.19%
GDXJ240119P000200002022-07-22 2:06PM EST20.001.611.071.190.00--4259.06%
GDXJ240119P000250002022-07-28 9:45AM EST25.002.642.202.360.00-62155.98%
GDXJ240119P000300002022-08-11 12:30PM EST30.004.033.954.15-0.07-1.71%36,02154.18%
GDXJ240119P000330002022-07-20 11:50AM EST33.007.245.305.550.00--1053.52%
GDXJ240119P000340002022-08-10 1:55PM EST34.005.905.806.10-0.20-3.28%1853.47%
GDXJ240119P000350002022-08-04 9:42AM EST35.007.006.356.650.00-244653.44%
GDXJ240119P000370002022-07-29 2:54PM EST37.008.257.507.800.00--37853.30%
GDXJ240119P000380002021-12-16 11:24AM EST38.006.965.056.350.00-1139.78%
GDXJ240119P000390002022-08-01 1:45PM EST39.009.608.759.050.00-101553.30%
GDXJ240119P000400002022-07-07 8:39AM EST40.0011.5010.7510.900.00-63,31362.24%
GDXJ240119P000410002022-08-05 10:03AM EST41.0011.0010.1510.450.00-556653.83%
GDXJ240119P000420002021-12-23 11:34AM EST42.008.457.258.650.00-31037.50%
GDXJ240119P000430002021-12-20 2:58PM EST43.008.777.859.300.00-120837.02%
GDXJ240119P000440002021-11-17 12:13PM EST44.007.609.4012.500.00-1154.48%
GDXJ240119P000450002022-07-22 2:33PM EST45.0015.8913.1013.400.00-16054.60%
GDXJ240119P000460002022-07-21 9:19AM EST46.0016.7413.9014.150.00--2,02554.81%
GDXJ240119P000470002022-07-01 10:19AM EST47.0015.8516.2016.450.00--5965.63%
GDXJ240119P000490002022-07-07 9:37AM EST49.0018.7417.8518.000.00--966.09%
GDXJ240119P000500002021-12-02 1:31PM EST50.0015.2011.8514.200.00--131.04%
GDXJ240119P000550002022-08-08 2:09PM EST55.0021.1521.6021.800.00-101458.33%
GDXJ240119P000590002021-12-30 9:53AM EST59.0020.7119.2521.600.00--10.00%
GDXJ240119P000650002022-07-22 12:38PM EST65.0034.2030.9031.250.00-204,00764.01%
GDXJ240119P000700002021-11-17 11:58AM EST70.0026.0029.6532.600.00--640.00%
GDXJ240119P000750002022-07-05 9:40AM EST75.0043.5042.2543.150.00--085.44%