Deutsche Märkte geschlossen

VanEck Junior Gold Miners ETF (GDXJ)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
46,35+2,07 (+4,67%)
Börsenschluss: 04:00PM EDT
46,44 +0,09 (+0,19%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ240531C000350002024-05-10 9:38AM EDT35.009.009.3013.200.00-89193.55%
GDXJ240531C000360002024-05-16 2:48PM EDT36.008.568.3512.200.00-130181.15%
GDXJ240531C000365002024-05-03 9:30AM EDT36.505.108.0011.700.00-11175.00%
GDXJ240531C000375002024-05-17 2:06PM EDT37.508.887.1010.75+3.35+60.58%51163.28%
GDXJ240531C000385002024-05-03 10:00AM EDT38.503.105.909.750.00-13152.73%
GDXJ240531C000390002024-05-15 10:43AM EDT39.004.825.409.250.00-14146.68%
GDXJ240531C000395002024-05-13 1:16PM EDT39.503.554.908.750.00-15140.67%
GDXJ240531C000400002024-05-17 2:22PM EDT40.006.196.056.85+1.70+37.86%55776.66%
GDXJ240531C000405002024-05-16 2:48PM EDT40.504.155.406.500.00-410479.39%
GDXJ240531C000410002024-05-15 3:32PM EDT41.003.704.505.750.00-111462.70%
GDXJ240531C000415002024-05-17 3:53PM EDT41.504.954.705.25+1.60+47.76%518758.40%
GDXJ240531C000420002024-05-17 1:28PM EDT42.004.254.054.90+1.44+51.25%818060.94%
GDXJ240531C000425002024-05-16 3:41PM EDT42.503.503.654.40+1.27+56.95%28956.25%
GDXJ240531C000430002024-05-14 3:56PM EDT43.003.353.553.90+1.78+113.38%126651.56%
GDXJ240531C000435002024-05-17 10:51AM EDT43.502.723.103.25+1.05+62.87%1612440.92%
GDXJ240531C000440002024-05-17 3:16PM EDT44.002.562.702.82+1.16+82.86%510439.06%
GDXJ240531C000445002024-05-17 3:01PM EDT44.502.212.322.44+0.97+78.23%81238.38%
GDXJ240531C000450002024-05-17 3:59PM EDT45.001.981.452.10+1.08+120.00%1314938.28%
GDXJ240531C000455002024-05-17 3:41PM EDT45.501.581.641.76+0.88+125.71%8637.31%
GDXJ240531C000460002024-05-17 3:57PM EDT46.001.371.351.43+0.80+140.35%357835.89%
GDXJ240531C000470002024-05-17 3:05PM EDT47.000.870.890.95+0.53+155.88%392335.55%
GDXJ240531C000480002024-05-17 3:58PM EDT48.000.580.470.60+0.35+152.17%622135.35%
GDXJ240531C000490002024-05-17 3:26PM EDT49.000.340.360.51+0.16+88.89%10541.02%
GDXJ240531C000500002024-05-17 3:44PM EDT50.000.230.230.37+0.15+187.50%2022043.07%
GDXJ240531C000510002024-05-17 3:59PM EDT51.000.180.150.18+0.07+63.64%1,001240.04%
GDXJ240531C000520002024-05-17 3:33PM EDT52.000.110.100.13-0.02-15.38%7542.19%
GDXJ240531C000540002024-04-18 11:28AM EDT54.000.140.030.750.00--169.24%
GDXJ240531C000550002024-04-16 9:30AM EDT55.000.150.000.000.00-11125.00%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ240531P000350002024-04-16 10:42AM EDT35.000.360.000.750.00--10112.89%
GDXJ240531P000360002024-05-15 12:50PM EDT36.000.040.000.750.00-190161104.10%
GDXJ240531P000365002024-05-15 12:34PM EDT36.500.030.010.220.00-116175.78%
GDXJ240531P000370002024-05-13 10:01AM EDT37.000.090.010.220.00-4111572.27%
GDXJ240531P000375002024-05-17 12:52PM EDT37.500.040.020.20-0.04-50.00%1011267.97%
GDXJ240531P000380002024-05-17 1:08PM EDT38.000.030.010.20-0.02-40.00%25928663.87%
GDXJ240531P000385002024-05-17 1:07PM EDT38.500.040.020.23-0.01-20.00%3014662.70%
GDXJ240531P000390002024-05-17 12:50PM EDT39.000.050.020.200.00-95957.62%
GDXJ240531P000395002024-05-17 11:58AM EDT39.500.280.040.19-0.08-22.22%128954.69%
GDXJ240531P000400002024-05-17 11:22AM EDT40.000.080.020.20-0.01-11.11%264750.78%
GDXJ240531P000405002024-05-16 11:30AM EDT40.500.110.040.290.00-61951.95%
GDXJ240531P000410002024-05-17 11:30AM EDT41.000.080.060.27-0.08-50.00%97955.37%
GDXJ240531P000415002024-05-17 12:13PM EDT41.500.100.070.10-0.08-44.44%62,05339.45%
GDXJ240531P000420002024-05-17 9:47AM EDT42.000.130.100.12-0.14-51.85%210537.79%
GDXJ240531P000425002024-05-17 3:49PM EDT42.500.040.120.15-0.38-90.48%204136.33%
GDXJ240531P000430002024-05-17 3:38PM EDT43.000.200.160.19-0.31-60.78%5017835.06%
GDXJ240531P000435002024-05-17 2:59PM EDT43.500.260.220.25-0.43-62.32%9224734.28%
GDXJ240531P000440002024-05-17 10:01AM EDT44.000.410.300.33-0.42-50.60%1614433.50%
GDXJ240531P000445002024-05-17 3:01PM EDT44.500.460.400.44-2.66-85.26%11233.11%
GDXJ240531P000450002024-05-13 10:01AM EDT45.002.260.631.410.00-414158.59%
GDXJ240531P000455002024-05-17 2:07PM EDT45.500.780.640.76-0.88-53.01%73832.81%
GDXJ240531P000460002024-05-17 3:55PM EDT46.000.950.860.97-1.39-59.40%933132.72%
GDXJ240531P000465002024-05-17 3:41PM EDT46.501.261.161.22-1.85-59.49%210332.72%