Deutsche Märkte schließen in 7 Stunden 12 Minuten
DAX
18.066,75 -51,57 (-0,28%) Euro Stoxx 50
4.966,99 -14,10 (-0,28%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.328,60 -29,10 (-1,23%) EUR/USD
1,0697 -0,0028 (-0,26%) 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
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240517C00018000 | 2023-11-02 2:33PM EDT | 18.00 | 16.00 | 19.25 | 23.90 | 0.00 | - | 2 | 15 | 0.00% |
| GDXJ240517C00019000 | 2023-11-09 3:00PM EDT | 19.00 | 15.30 | 17.15 | 17.80 | 0.00 | - | 2 | 4 | 0.00% |
| GDXJ240517C00020000 | 2024-04-05 2:02PM EDT | 20.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDXJ240517C00024000 | 2023-12-22 3:30PM EDT | 24.00 | 15.46 | 10.00 | 10.30 | 0.00 | - | 15 | 29 | 0.00% |
| GDXJ240517C00025000 | 2024-04-18 12:12PM EDT | 25.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDXJ240517C00026000 | 2024-03-04 3:32PM EDT | 26.00 | 8.91 | 13.40 | 16.10 | 0.00 | - | 32 | 24 | 0.00% |
| GDXJ240517C00027000 | 2024-04-10 1:25PM EDT | 27.00 | 15.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240517C00028000 | 2024-04-29 11:41AM EDT | 28.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GDXJ240517C00029000 | 2024-04-29 9:49AM EDT | 29.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240517C00030000 | 2024-04-23 9:35AM EDT | 30.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240517C00031000 | 2024-04-15 1:30PM EDT | 31.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GDXJ240517C00032000 | 2024-04-29 10:27AM EDT | 32.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GDXJ240517C00033000 | 2024-04-25 9:52AM EDT | 33.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240517C00034000 | 2024-04-29 1:51PM EDT | 34.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDXJ240517C00035000 | 2024-04-29 2:23PM EDT | 35.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GDXJ240517C00036000 | 2024-04-29 12:21PM EDT | 36.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDXJ240517C00037000 | 2024-04-29 10:39AM EDT | 37.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| GDXJ240517C00038000 | 2024-04-29 3:05PM EDT | 38.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDXJ240517C00038500 | 2024-04-29 9:31AM EDT | 38.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240517C00039000 | 2024-04-29 3:50PM EDT | 39.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 0.00% |
| GDXJ240517C00039500 | 2024-04-26 10:30AM EDT | 39.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 0.00% |
| GDXJ240517C00040000 | 2024-04-29 3:58PM EDT | 40.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| GDXJ240517C00040500 | 2024-04-26 1:23PM EDT | 40.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ240517C00041000 | 2024-04-29 2:00PM EDT | 41.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| GDXJ240517C00042000 | 2024-04-29 3:56PM EDT | 42.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 0.00% |
| GDXJ240517C00043000 | 2024-04-29 3:46PM EDT | 43.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 1.56% |
| GDXJ240517C00044000 | 2024-04-29 2:41PM EDT | 44.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| GDXJ240517C00045000 | 2024-04-29 1:25PM EDT | 45.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| GDXJ240517C00046000 | 2024-04-29 1:19PM EDT | 46.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDXJ240517C00047000 | 2024-04-29 1:58PM EDT | 47.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GDXJ240517C00048000 | 2024-04-29 3:45PM EDT | 48.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| GDXJ240517C00049000 | 2024-04-29 1:19PM EDT | 49.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDXJ240517C00050000 | 2024-04-29 3:45PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GDXJ240517C00052000 | 2024-04-26 11:47AM EDT | 52.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 25.00% |
| GDXJ240517C00053000 | 2024-04-26 11:49AM EDT | 53.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 25.00% |
| GDXJ240517C00054000 | 2024-04-29 9:49AM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDXJ240517C00055000 | 2024-04-29 9:52AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| GDXJ240517C00060000 | 2024-04-12 3:10PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240517P00019000 | 2023-10-11 2:06PM EDT | 19.00 | 0.12 | 0.02 | 0.16 | 0.00 | - | 2 | 0 | 180.47% |
| GDXJ240517P00020000 | 2023-10-11 2:07PM EDT | 20.00 | 0.15 | 0.03 | 0.19 | 0.00 | - | 2 | 2 | 175.39% |
| GDXJ240517P00024000 | 2024-02-29 10:33AM EDT | 24.00 | 0.10 | 0.01 | 0.30 | 0.00 | - | 15 | 784 | 145.70% |
| GDXJ240517P00025000 | 2024-04-09 1:33PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GDXJ240517P00026000 | 2024-03-14 2:05PM EDT | 26.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 154.30% |
| GDXJ240517P00027000 | 2024-04-18 12:02PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 50.00% |
| GDXJ240517P00028000 | 2024-04-09 10:32AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GDXJ240517P00029000 | 2024-04-19 1:37PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GDXJ240517P00030000 | 2024-04-26 2:23PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GDXJ240517P00031000 | 2024-04-12 10:27AM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GDXJ240517P00032000 | 2024-04-26 10:04AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GDXJ240517P00033000 | 2024-04-29 1:37PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDXJ240517P00034000 | 2024-04-26 1:17PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GDXJ240517P00035000 | 2024-04-29 12:44PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| GDXJ240517P00036000 | 2024-04-29 12:21PM EDT | 36.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GDXJ240517P00037000 | 2024-04-29 1:19PM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 12.50% |
| GDXJ240517P00037500 | 2024-04-23 9:31AM EDT | 37.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GDXJ240517P00038000 | 2024-04-29 3:09PM EDT | 38.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 647 | 0 | 12.50% |
| GDXJ240517P00038500 | 2024-04-29 1:51PM EDT | 38.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| GDXJ240517P00039000 | 2024-04-29 3:58PM EDT | 39.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GDXJ240517P00039500 | 2024-04-29 3:49PM EDT | 39.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| GDXJ240517P00040000 | 2024-04-29 3:39PM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| GDXJ240517P00040500 | 2024-04-29 3:59PM EDT | 40.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 6.25% |
| GDXJ240517P00041000 | 2024-04-29 3:40PM EDT | 41.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 6.25% |
| GDXJ240517P00042000 | 2024-04-29 3:05PM EDT | 42.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 1.56% |
| GDXJ240517P00043000 | 2024-04-29 3:03PM EDT | 43.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| GDXJ240517P00044000 | 2024-04-29 3:58PM EDT | 44.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| GDXJ240517P00045000 | 2024-04-29 2:34PM EDT | 45.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| GDXJ240517P00046000 | 2024-04-29 2:10PM EDT | 46.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GDXJ240517P00047000 | 2024-04-15 3:59PM EDT | 47.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDXJ240517P00050000 | 2024-02-08 11:06AM EDT | 50.00 | 16.73 | 12.40 | 15.70 | 0.00 | - | 2 | 0 | 246.14% |
