Deutsche Märkte öffnen in 4 Stunden 21 Minuten
Nikkei 225
33.339,26 +563,44 (+1,72%) Dow Jones 30
36.124,56 -79,88 (-0,22%) Bitcoin EUR
40.463,75 +1.758,06 (+4,54%) CMC Crypto 200
893,12 +32,58 (+3,79%) Nasdaq Compositive
14.229,91 +44,42 (+0,31%) S&P 500
4.567,18 -2,60 (-0,06%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür16. Februar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240216C00023000 | 2023-10-05 2:59PM EST | 23.00 | 8.65 | 12.50 | 12.95 | 0.00 | - | 5 | 0 | 0.00% |
| GDXJ240216C00025000 | 2023-11-30 9:59AM EST | 25.00 | 13.22 | 10.90 | 13.90 | 0.00 | - | 6 | 3 | 103.91% |
| GDXJ240216C00026000 | 2023-09-12 10:25AM EST | 26.00 | 9.50 | 6.95 | 7.05 | 0.00 | - | - | 1 | 0.00% |
| GDXJ240216C00027000 | 2023-12-05 10:58AM EST | 27.00 | 10.28 | 10.30 | 10.85 | -1.58 | -13.32% | 1 | 2 | 59.18% |
| GDXJ240216C00028000 | 2023-12-05 10:58AM EST | 28.00 | 9.30 | 9.40 | 9.85 | +3.91 | +72.54% | 1 | 59 | 54.10% |
| GDXJ240216C00029000 | 2023-12-04 9:45AM EST | 29.00 | 9.70 | 8.45 | 8.85 | 0.00 | - | 1 | 267 | 49.12% |
| GDXJ240216C00030000 | 2023-12-04 1:39PM EST | 30.00 | 8.36 | 7.65 | 8.00 | 0.00 | - | 78 | 116 | 48.68% |
| GDXJ240216C00031000 | 2023-12-01 3:59PM EST | 31.00 | 8.65 | 6.80 | 6.90 | 0.00 | - | 2 | 25 | 40.87% |
| GDXJ240216C00032000 | 2023-12-04 10:37AM EST | 32.00 | 6.60 | 5.90 | 6.00 | 0.00 | - | 21 | 6,431 | 38.53% |
| GDXJ240216C00033000 | 2023-12-05 1:21PM EST | 33.00 | 5.30 | 5.10 | 5.20 | -0.40 | -7.02% | 1 | 292 | 37.84% |
| GDXJ240216C00034000 | 2023-12-04 3:00PM EST | 34.00 | 4.34 | 4.35 | 4.45 | -0.76 | -14.90% | 3 | 4,369 | 37.16% |
| GDXJ240216C00035000 | 2023-12-05 10:57AM EST | 35.00 | 3.89 | 3.70 | 3.80 | -0.41 | -9.53% | 125 | 445 | 37.28% |
| GDXJ240216C00036000 | 2023-12-05 3:56PM EST | 36.00 | 3.15 | 3.05 | 3.15 | -0.44 | -12.26% | 9 | 1,614 | 36.38% |
| GDXJ240216C00037000 | 2023-12-05 1:41PM EST | 37.00 | 2.60 | 2.54 | 2.61 | -0.53 | -16.93% | 421 | 2,121 | 36.18% |
| GDXJ240216C00038000 | 2023-12-05 3:59PM EST | 38.00 | 2.14 | 2.09 | 2.14 | -0.47 | -18.01% | 564 | 2,186 | 36.06% |
| GDXJ240216C00039000 | 2023-12-05 1:08PM EST | 39.00 | 1.75 | 1.67 | 1.76 | -0.40 | -18.60% | 27 | 1,148 | 36.33% |
| GDXJ240216C00040000 | 2023-12-05 1:55PM EST | 40.00 | 1.43 | 1.37 | 1.43 | -0.23 | -13.86% | 361 | 6,925 | 36.48% |
| GDXJ240216C00041000 | 2023-12-05 10:52AM EST | 41.00 | 1.06 | 1.10 | 1.16 | -0.40 | -27.40% | 8 | 227 | 36.74% |
| GDXJ240216C00042000 | 2023-12-04 2:54PM EST | 42.00 | 0.95 | 0.89 | 0.94 | -0.24 | -20.17% | 24 | 206 | 37.06% |
| GDXJ240216C00043000 | 2023-12-05 12:41PM EST | 43.00 | 0.78 | 0.72 | 0.76 | -0.17 | -17.89% | 23 | 5,006 | 37.40% |
| GDXJ240216C00044000 | 2023-12-05 2:22PM EST | 44.00 | 0.63 | 0.58 | 0.62 | -0.20 | -24.10% | 140 | 5,977 | 37.89% |
| GDXJ240216C00045000 | 2023-12-05 1:45PM EST | 45.00 | 0.52 | 0.47 | 0.51 | -0.15 | -22.39% | 24 | 4,586 | 38.48% |
| GDXJ240216C00046000 | 2023-11-28 3:06PM EST | 46.00 | 0.43 | 0.38 | 0.42 | 0.00 | - | 44 | 4,532 | 39.06% |
| GDXJ240216C00047000 | 2023-12-05 12:41PM EST | 47.00 | 0.35 | 0.32 | 0.35 | -0.03 | -7.89% | 10 | 15 | 39.75% |
| GDXJ240216C00048000 | 2023-12-01 1:26PM EST | 48.00 | 0.41 | 0.25 | 0.30 | 0.00 | - | 17 | 48 | 40.63% |
| GDXJ240216C00049000 | 2023-12-01 11:54AM EST | 49.00 | 0.33 | 0.22 | 0.25 | 0.00 | - | 25 | 88 | 41.21% |
| GDXJ240216C00050000 | 2023-12-01 3:11PM EST | 50.00 | 0.35 | 0.19 | 0.22 | 0.00 | - | 31 | 272 | 42.24% |
| GDXJ240216C00051000 | 2023-11-28 11:02AM EST | 51.00 | 0.12 | 0.16 | 0.19 | 0.00 | - | 1 | 2 | 43.07% |
| GDXJ240216C00052000 | 2023-10-16 10:12AM EST | 52.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 52.44% |
| GDXJ240216C00053000 | 2023-10-13 8:39AM EST | 53.00 | 0.29 | 0.02 | 0.12 | 0.00 | - | 1 | 5 | 43.16% |
| GDXJ240216C00054000 | 2023-12-05 9:37AM EST | 54.00 | 0.06 | 0.07 | 0.16 | -0.06 | -50.00% | 1 | 23 | 47.36% |
| GDXJ240216C00055000 | 2023-09-11 1:59PM EST | 55.00 | 0.15 | 0.04 | 0.75 | 0.00 | - | 1 | 21 | 59.47% |
| GDXJ240216C00056000 | 2023-12-05 10:08AM EST | 56.00 | 0.08 | 0.06 | 0.23 | -0.09 | -52.94% | 1 | 1 | 50.10% |
| GDXJ240216C00057000 | 2023-12-05 9:40AM EST | 57.00 | 0.06 | 0.00 | 0.26 | -0.21 | -77.78% | 1 | 4 | 50.78% |
Putsfür16. Februar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240216P00018000 | 2023-10-23 8:30AM EST | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| GDXJ240216P00019000 | 2023-10-19 8:30AM EST | 19.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 102.83% |
| GDXJ240216P00022000 | 2023-10-11 1:09PM EST | 22.00 | 0.11 | 0.01 | 0.10 | 0.00 | - | 2 | 10 | 57.81% |
| GDXJ240216P00024000 | 2023-11-06 10:31AM EST | 24.00 | 0.15 | 0.01 | 0.21 | 0.00 | - | 15 | 15 | 55.66% |
| GDXJ240216P00025000 | 2023-08-23 9:25AM EST | 25.00 | 0.32 | 0.23 | 0.27 | 0.00 | - | 509 | 505 | 60.74% |
| GDXJ240216P00026000 | 2023-11-20 12:13PM EST | 26.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | 80 | 83 | 55.27% |
| GDXJ240216P00027000 | 2023-11-27 3:47PM EST | 27.00 | 0.10 | 0.03 | 0.41 | 0.00 | - | 1 | 219 | 58.06% |
| GDXJ240216P00028000 | 2023-11-03 12:03PM EST | 28.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 51.76% |
| GDXJ240216P00029000 | 2023-12-01 3:57PM EST | 29.00 | 0.13 | 0.14 | 0.17 | 0.00 | - | 4 | 24 | 38.28% |
| GDXJ240216P00030000 | 2023-12-01 10:17AM EST | 30.00 | 0.18 | 0.20 | 0.24 | 0.00 | - | 1 | 655 | 37.21% |
| GDXJ240216P00031000 | 2023-12-05 2:00PM EST | 31.00 | 0.32 | 0.29 | 0.34 | -0.01 | -3.03% | 20 | 1,832 | 36.38% |
| GDXJ240216P00032000 | 2023-12-04 11:16AM EST | 32.00 | 0.42 | 0.45 | 0.47 | 0.00 | - | 12 | 1,711 | 35.50% |
| GDXJ240216P00033000 | 2023-12-05 2:00PM EST | 33.00 | 0.61 | 0.60 | 0.65 | +0.02 | +3.39% | 21 | 547 | 34.82% |
| GDXJ240216P00034000 | 2023-12-04 1:57PM EST | 34.00 | 0.79 | 0.84 | 0.89 | 0.00 | - | 19 | 832 | 34.38% |
| GDXJ240216P00035000 | 2023-12-04 10:12AM EST | 35.00 | 0.95 | 1.15 | 1.23 | 0.00 | - | 5 | 1,115 | 34.60% |
| GDXJ240216P00036000 | 2023-12-05 9:46AM EST | 36.00 | 1.52 | 1.52 | 1.58 | +0.12 | +8.57% | 3 | 960 | 33.84% |
| GDXJ240216P00037000 | 2023-12-05 2:38PM EST | 37.00 | 1.98 | 1.97 | 2.05 | +0.22 | +12.50% | 4 | 229 | 33.91% |
| GDXJ240216P00038000 | 2023-12-05 2:49PM EST | 38.00 | 2.50 | 2.51 | 2.65 | +0.46 | +22.55% | 5 | 163 | 34.86% |
| GDXJ240216P00039000 | 2023-12-01 1:41PM EST | 39.00 | 2.35 | 3.10 | 3.20 | 0.00 | - | 4 | 27 | 34.06% |
| GDXJ240216P00040000 | 2023-12-05 9:49AM EST | 40.00 | 3.91 | 3.80 | 3.90 | +0.46 | +13.33% | 4 | 76 | 34.60% |
| GDXJ240216P00041000 | 2023-12-01 1:33PM EST | 41.00 | 3.40 | 4.55 | 4.65 | 0.00 | - | 17 | 40 | 35.06% |
| GDXJ240216P00042000 | 2023-12-04 9:30AM EST | 42.00 | 4.05 | 5.35 | 5.45 | 0.00 | - | 3 | 171 | 35.62% |
| GDXJ240216P00043000 | 2023-12-05 9:57AM EST | 43.00 | 6.28 | 6.15 | 6.95 | -2.22 | -26.12% | 40 | 5 | 48.44% |
| GDXJ240216P00045000 | 2023-12-04 12:06PM EST | 45.00 | 7.30 | 7.95 | 8.10 | 0.00 | - | 11 | 26 | 38.53% |
| GDXJ240216P00050000 | 2023-07-12 10:48AM EST | 50.00 | 12.25 | 14.25 | 15.30 | 0.00 | - | 10 | 10 | 86.77% |
| GDXJ240216P00055000 | 2023-08-11 2:23PM EST | 55.00 | 19.65 | 20.55 | 21.65 | 0.00 | - | - | 0 | 123.41% |
