Deutsche Märkte schließen in 7 Stunden 16 Minuten
DAX
18.067,30 -51,02 (-0,28%) Euro Stoxx 50
4.966,13 -14,96 (-0,30%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.327,70 -30,00 (-1,27%) EUR/USD
1,0701 -0,0024 (-0,22%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240510C00033500 | 2024-04-29 2:35PM EDT | 33.50 | 9.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ240510C00034000 | 2024-04-29 2:55PM EDT | 34.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDXJ240510C00035000 | 2024-04-29 9:42AM EDT | 35.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GDXJ240510C00035500 | 2024-04-26 3:32PM EDT | 35.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240510C00036000 | 2024-04-23 2:17PM EDT | 36.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240510C00036500 | 2024-04-03 11:13AM EDT | 36.50 | 4.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240510C00037000 | 2024-04-25 12:10PM EDT | 37.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDXJ240510C00037500 | 2024-04-18 10:30AM EDT | 37.50 | 4.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240510C00038000 | 2024-04-26 12:14PM EDT | 38.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDXJ240510C00038500 | 2024-04-26 3:29PM EDT | 38.50 | 3.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDXJ240510C00039000 | 2024-04-26 1:54PM EDT | 39.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240510C00039500 | 2024-04-22 9:30AM EDT | 39.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDXJ240510C00040000 | 2024-04-26 3:41PM EDT | 40.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDXJ240510C00040500 | 2024-04-29 12:27PM EDT | 40.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GDXJ240510C00041000 | 2024-04-29 3:00PM EDT | 41.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| GDXJ240510C00041500 | 2024-04-29 2:22PM EDT | 41.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GDXJ240510C00042000 | 2024-04-29 12:18PM EDT | 42.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| GDXJ240510C00042500 | 2024-04-29 3:00PM EDT | 42.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| GDXJ240510C00043000 | 2024-04-29 3:35PM EDT | 43.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| GDXJ240510C00044000 | 2024-04-29 3:00PM EDT | 44.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GDXJ240510C00045000 | 2024-04-29 2:42PM EDT | 45.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| GDXJ240510C00046000 | 2024-04-29 2:33PM EDT | 46.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GDXJ240510C00047000 | 2024-04-29 12:23PM EDT | 47.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| GDXJ240510C00048000 | 2024-04-17 11:38AM EDT | 48.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GDXJ240510C00050000 | 2024-04-24 10:16AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| GDXJ240510C00051000 | 2024-04-16 11:04AM EDT | 51.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GDXJ240510C00052000 | 2024-04-26 12:20PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDXJ240510C00054000 | 2024-04-16 2:41PM EDT | 54.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GDXJ240510C00055000 | 2024-04-15 2:32PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240510P00030000 | 2024-04-17 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GDXJ240510P00032000 | 2024-04-22 11:42AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GDXJ240510P00032500 | 2024-04-19 1:02PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GDXJ240510P00033000 | 2024-04-22 11:46AM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GDXJ240510P00033500 | 2024-04-22 11:48AM EDT | 33.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| GDXJ240510P00034000 | 2024-04-22 2:23PM EDT | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| GDXJ240510P00034500 | 2024-04-15 11:49AM EDT | 34.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GDXJ240510P00035000 | 2024-04-17 11:02AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDXJ240510P00036000 | 2024-04-25 3:35PM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDXJ240510P00036500 | 2024-04-15 10:08AM EDT | 36.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDXJ240510P00037000 | 2024-04-29 12:54PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| GDXJ240510P00037500 | 2024-04-29 10:30AM EDT | 37.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDXJ240510P00038000 | 2024-04-29 12:20PM EDT | 38.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 12.50% |
| GDXJ240510P00038500 | 2024-04-29 10:21AM EDT | 38.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GDXJ240510P00039000 | 2024-04-26 3:08PM EDT | 39.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GDXJ240510P00039500 | 2024-04-29 2:04PM EDT | 39.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| GDXJ240510P00040000 | 2024-04-29 2:34PM EDT | 40.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| GDXJ240510P00040500 | 2024-04-29 3:06PM EDT | 40.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GDXJ240510P00041000 | 2024-04-29 3:06PM EDT | 41.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| GDXJ240510P00041500 | 2024-04-29 3:06PM EDT | 41.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| GDXJ240510P00042000 | 2024-04-29 3:06PM EDT | 42.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| GDXJ240510P00042500 | 2024-04-29 2:40PM EDT | 42.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| GDXJ240510P00043000 | 2024-04-29 3:08PM EDT | 43.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| GDXJ240510P00044000 | 2024-04-29 12:23PM EDT | 44.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GDXJ240510P00045000 | 2024-04-29 2:39PM EDT | 45.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| GDXJ240510P00047000 | 2024-04-12 12:16PM EDT | 47.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
