Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.037,95 -1.104,45 (-1,84%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240503C00033500 | 2024-04-25 12:51PM EDT | 33.50 | 8.19 | 7.00 | 10.20 | 0.00 | - | 1 | 2 | 211.52% |
| GDXJ240503C00034000 | 2024-04-25 3:35PM EDT | 34.00 | 8.10 | 6.40 | 9.40 | 0.00 | - | 8 | 24 | 182.62% |
| GDXJ240503C00035000 | 2024-04-26 2:57PM EDT | 35.00 | 6.99 | 6.25 | 9.00 | +0.84 | +13.66% | 10 | 16 | 103.91% |
| GDXJ240503C00035500 | 2024-04-26 3:23PM EDT | 35.50 | 6.69 | 5.10 | 8.65 | +1.25 | +22.98% | 3 | 12 | 204.20% |
| GDXJ240503C00036000 | 2024-04-26 3:22PM EDT | 36.00 | 6.38 | 5.55 | 8.15 | +1.38 | +27.60% | 1 | 20 | 112.50% |
| GDXJ240503C00036500 | 2024-04-26 11:38AM EDT | 36.50 | 5.75 | 3.90 | 7.60 | +1.55 | +36.90% | 4 | 31 | 183.50% |
| GDXJ240503C00037000 | 2024-04-26 2:21PM EDT | 37.00 | 5.35 | 3.65 | 6.85 | +1.01 | +23.27% | 1 | 31 | 160.94% |
| GDXJ240503C00037500 | 2024-04-24 3:33PM EDT | 37.50 | 4.71 | 2.85 | 6.65 | +0.95 | +25.27% | 1 | 21 | 168.36% |
| GDXJ240503C00038000 | 2024-04-26 3:10PM EDT | 38.00 | 4.30 | 2.47 | 5.85 | +1.51 | +54.12% | 23 | 75 | 143.85% |
| GDXJ240503C00038500 | 2024-04-26 3:20PM EDT | 38.50 | 3.85 | 3.85 | 4.10 | +1.16 | +43.12% | 4 | 99 | 60.45% |
| GDXJ240503C00039000 | 2024-04-26 2:43PM EDT | 39.00 | 3.36 | 2.35 | 4.30 | +0.89 | +36.03% | 14 | 172 | 98.05% |
| GDXJ240503C00039500 | 2024-04-26 3:35PM EDT | 39.50 | 2.98 | 2.94 | 3.10 | +1.15 | +62.84% | 24 | 71 | 48.63% |
| GDXJ240503C00040000 | 2024-04-26 3:41PM EDT | 40.00 | 2.46 | 2.53 | 2.60 | +0.12 | +5.13% | 43 | 158 | 42.68% |
| GDXJ240503C00040500 | 2024-04-26 2:32PM EDT | 40.50 | 2.07 | 2.12 | 2.17 | +0.07 | +3.50% | 8 | 1,043 | 40.92% |
| GDXJ240503C00041000 | 2024-04-26 3:37PM EDT | 41.00 | 1.65 | 1.73 | 1.82 | +0.09 | +5.77% | 764 | 845 | 42.19% |
| GDXJ240503C00041500 | 2024-04-26 1:53PM EDT | 41.50 | 1.32 | 1.39 | 1.41 | -0.02 | -1.49% | 36 | 121 | 38.67% |
| GDXJ240503C00042000 | 2024-04-26 3:55PM EDT | 42.00 | 1.07 | 1.09 | 1.11 | -0.01 | -0.93% | 94 | 456 | 38.67% |
| GDXJ240503C00043000 | 2024-04-26 3:57PM EDT | 43.00 | 0.61 | 0.62 | 0.64 | -0.05 | -7.58% | 97 | 328 | 38.67% |
| GDXJ240503C00044000 | 2024-04-26 3:51PM EDT | 44.00 | 0.35 | 0.32 | 0.36 | -0.02 | -5.41% | 151 | 324 | 40.14% |
| GDXJ240503C00045000 | 2024-04-26 3:50PM EDT | 45.00 | 0.15 | 0.15 | 0.19 | -0.06 | -28.57% | 137 | 220 | 41.21% |
| GDXJ240503C00046000 | 2024-04-26 2:12PM EDT | 46.00 | 0.09 | 0.07 | 0.11 | 0.00 | - | 7 | 60 | 43.75% |
| GDXJ240503C00047000 | 2024-04-25 12:59PM EDT | 47.00 | 0.08 | 0.04 | 0.07 | +0.01 | +14.29% | 1 | 41 | 47.07% |
| GDXJ240503C00048000 | 2024-04-18 2:12PM EDT | 48.00 | 0.12 | 0.02 | 0.05 | 0.00 | - | - | 25 | 50.78% |
| GDXJ240503C00048500 | 2024-04-19 1:01PM EDT | 48.50 | 0.11 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 88.38% |
| GDXJ240503C00049000 | 2024-04-26 10:50AM EDT | 49.00 | 0.01 | 0.01 | 0.18 | -0.07 | -87.50% | 14 | 16 | 65.23% |
| GDXJ240503C00050000 | 2024-04-22 1:51PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 3 | 207 | 57.03% |
| GDXJ240503C00051000 | 2024-04-19 11:04AM EDT | 51.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 50 | 60.94% |
| GDXJ240503C00055000 | 2024-04-12 10:57AM EDT | 55.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 138.87% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240503P00030000 | 2024-03-28 11:22AM EDT | 30.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 185.35% |
| GDXJ240503P00032500 | 2024-04-18 11:30AM EDT | 32.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 20 | 64 | 150.98% |
| GDXJ240503P00033000 | 2024-04-16 2:09PM EDT | 33.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 20 | 75.00% |
| GDXJ240503P00033500 | 2024-04-11 10:50AM EDT | 33.50 | 0.03 | 0.00 | 0.75 | -0.03 | -50.00% | 11 | 183 | 137.70% |
| GDXJ240503P00034000 | 2024-04-26 9:39AM EDT | 34.00 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 1 | 21 | 67.19% |
| GDXJ240503P00034500 | 2024-04-22 3:10PM EDT | 34.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 200 | 102 | 90.43% |
| GDXJ240503P00035000 | 2024-04-26 9:59AM EDT | 35.00 | 0.12 | 0.00 | 0.03 | -0.14 | -53.85% | 30 | 3 | 62.50% |
| GDXJ240503P00035500 | 2024-04-24 3:34PM EDT | 35.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 200 | 128 | 111.72% |
| GDXJ240503P00036000 | 2024-04-22 2:15PM EDT | 36.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 114 | 109 | 58.59% |
| GDXJ240503P00036500 | 2024-04-26 10:48AM EDT | 36.50 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 38 | 199 | 53.91% |
| GDXJ240503P00037000 | 2024-04-26 3:35PM EDT | 37.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 811 | 191 | 50.00% |
| GDXJ240503P00037500 | 2024-04-26 11:40AM EDT | 37.50 | 0.05 | 0.01 | 0.05 | -0.03 | -37.50% | 200 | 687 | 51.56% |
| GDXJ240503P00038000 | 2024-04-26 2:11PM EDT | 38.00 | 0.05 | 0.03 | 0.06 | -0.05 | -50.00% | 205 | 147 | 48.83% |
| GDXJ240503P00038500 | 2024-04-26 10:08AM EDT | 38.50 | 0.07 | 0.04 | 0.08 | -0.07 | -50.00% | 4 | 73 | 46.88% |
| GDXJ240503P00039000 | 2024-04-26 3:56PM EDT | 39.00 | 0.08 | 0.06 | 0.10 | -0.06 | -42.86% | 17 | 110 | 44.34% |
| GDXJ240503P00039500 | 2024-04-26 3:37PM EDT | 39.50 | 0.12 | 0.10 | 0.13 | -0.08 | -40.00% | 9 | 130 | 41.99% |
| GDXJ240503P00040000 | 2024-04-26 3:59PM EDT | 40.00 | 0.16 | 0.15 | 0.17 | -0.14 | -46.67% | 40 | 1,320 | 39.75% |
| GDXJ240503P00040500 | 2024-04-26 3:24PM EDT | 40.50 | 0.26 | 0.22 | 0.24 | -0.27 | -50.94% | 582 | 965 | 38.48% |
| GDXJ240503P00041000 | 2024-04-26 3:59PM EDT | 41.00 | 0.34 | 0.33 | 0.35 | -0.23 | -40.35% | 640 | 631 | 37.99% |
| GDXJ240503P00041500 | 2024-04-26 1:21PM EDT | 41.50 | 0.57 | 0.48 | 0.51 | -0.22 | -27.85% | 207 | 222 | 38.18% |
| GDXJ240503P00042000 | 2024-04-26 3:55PM EDT | 42.00 | 0.71 | 0.67 | 0.70 | -0.28 | -28.28% | 97 | 39 | 37.79% |
| GDXJ240503P00043000 | 2024-04-26 1:31PM EDT | 43.00 | 1.40 | 1.22 | 1.24 | -0.20 | -12.50% | 373 | 165 | 38.28% |
| GDXJ240503P00044000 | 2024-04-25 10:35AM EDT | 44.00 | 2.03 | 1.90 | 1.97 | -0.63 | -23.68% | 1 | 17 | 40.14% |
| GDXJ240503P00045000 | 2024-04-26 9:43AM EDT | 45.00 | 2.87 | 2.65 | 2.80 | -0.83 | -22.43% | 2 | 40 | 41.21% |
| GDXJ240503P00046000 | 2024-04-12 1:20PM EDT | 46.00 | 3.90 | 3.60 | 3.80 | 0.00 | - | 30 | 30 | 50.98% |
