Deutsche Märkte schließen in 3 Stunden
DAX
18.044,98 -73,34 (-0,40%) Euro Stoxx 50
4.958,07 -23,02 (-0,46%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.322,20 -35,50 (-1,51%) EUR/USD
1,0726 +0,0001 (+0,01%) 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:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240524C00034000 | 2024-04-26 2:33PM EDT | 34.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GDXJ240524C00035000 | 2024-04-26 12:27PM EDT | 35.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GDXJ240524C00036000 | 2024-04-16 2:35PM EDT | 36.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| GDXJ240524C00037000 | 2024-04-29 2:27PM EDT | 37.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| GDXJ240524C00038000 | 2024-04-19 10:30AM EDT | 38.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GDXJ240524C00038500 | 2024-04-19 10:30AM EDT | 38.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| GDXJ240524C00039000 | 2024-04-19 10:44AM EDT | 39.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| GDXJ240524C00039500 | 2024-04-26 10:53AM EDT | 39.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GDXJ240524C00040000 | 2024-04-25 3:07PM EDT | 40.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 0.00% |
| GDXJ240524C00040500 | 2024-04-26 10:54AM EDT | 40.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GDXJ240524C00041000 | 2024-04-29 3:09PM EDT | 41.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 281 | 159 | 0.00% |
| GDXJ240524C00041500 | 2024-04-29 1:47PM EDT | 41.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 0.00% |
| GDXJ240524C00042000 | 2024-04-29 11:59AM EDT | 42.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 12 | 73 | 0.00% |
| GDXJ240524C00042500 | 2024-04-29 3:00PM EDT | 42.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 129 | 126 | 0.00% |
| GDXJ240524C00043000 | 2024-04-29 2:22PM EDT | 43.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.78% |
| GDXJ240524C00043500 | 2024-04-29 9:45AM EDT | 43.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 1.56% |
| GDXJ240524C00044000 | 2024-04-29 1:28PM EDT | 44.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 135 | 211 | 3.13% |
| GDXJ240524C00044500 | 2024-04-24 1:30PM EDT | 44.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 3.13% |
| GDXJ240524C00045000 | 2024-04-29 10:38AM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 6.25% |
| GDXJ240524C00045500 | 2024-04-17 12:47PM EDT | 45.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 6.25% |
| GDXJ240524C00046000 | 2024-04-29 9:42AM EDT | 46.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 6.25% |
| GDXJ240524C00047000 | 2024-04-25 3:28PM EDT | 47.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| GDXJ240524C00048000 | 2024-04-29 1:58PM EDT | 48.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| GDXJ240524C00049000 | 2024-04-15 11:22AM EDT | 49.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GDXJ240524C00050000 | 2024-04-25 1:11PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| GDXJ240524C00052000 | 2024-04-15 3:53PM EDT | 52.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GDXJ240524C00055000 | 2024-04-25 2:43PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 25.00% |
| GDXJ240524C00060000 | 2024-04-12 10:08AM EDT | 60.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240524P00034000 | 2024-04-22 10:44AM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| GDXJ240524P00036000 | 2024-04-22 3:01PM EDT | 36.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GDXJ240524P00036500 | 2024-04-29 3:46PM EDT | 36.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 122 | 120 | 12.50% |
| GDXJ240524P00037000 | 2024-04-25 10:42AM EDT | 37.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 12.50% |
| GDXJ240524P00038000 | 2024-04-23 3:19PM EDT | 38.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 12.50% |
| GDXJ240524P00038500 | 2024-04-25 3:24PM EDT | 38.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 12.50% |
| GDXJ240524P00039000 | 2024-04-29 3:46PM EDT | 39.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 9 | 53 | 6.25% |
| GDXJ240524P00039500 | 2024-04-29 9:57AM EDT | 39.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 6.25% |
| GDXJ240524P00040000 | 2024-04-29 3:41PM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 6.25% |
| GDXJ240524P00040500 | 2024-04-26 10:24AM EDT | 40.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 6.25% |
| GDXJ240524P00041000 | 2024-04-29 11:19AM EDT | 41.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 16 | 34 | 3.13% |
| GDXJ240524P00041500 | 2024-04-29 1:11PM EDT | 41.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 89 | 56 | 3.13% |
| GDXJ240524P00042000 | 2024-04-29 9:54AM EDT | 42.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 3 | 144 | 1.56% |
| GDXJ240524P00042500 | 2024-04-24 10:35AM EDT | 42.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.78% |
| GDXJ240524P00043000 | 2024-04-29 11:59AM EDT | 43.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 120 | 125 | 0.00% |
| GDXJ240524P00044500 | 2024-04-15 10:02AM EDT | 44.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GDXJ240524P00045000 | 2024-04-26 2:30PM EDT | 45.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 0.00% |
