Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.960,25 -425,84 (-1,11%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.284,62 -54,45 (-4,07%) Nasdaq Compositive
15.789,90 -193,19 (-1,21%) S&P 500
5.065,33 -50,84 (-0,99%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:08PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240621C00020000 | 2024-04-19 10:22AM EDT | 20.00 | 22.43 | 20.60 | 21.00 | 0.00 | - | 1 | 79 | 94.14% |
| GDXJ240621C00025000 | 2024-04-19 11:09AM EDT | 25.00 | 17.69 | 15.85 | 16.20 | 0.00 | - | 1 | 72 | 86.13% |
| GDXJ240621C00027000 | 2024-03-06 10:30AM EDT | 27.00 | 8.90 | 12.90 | 15.10 | 0.00 | - | 1 | 47 | 73.34% |
| GDXJ240621C00028000 | 2024-02-29 11:10AM EDT | 28.00 | 5.15 | 10.90 | 12.30 | 0.00 | - | 36 | 293 | 0.00% |
| GDXJ240621C00029000 | 2024-04-25 11:22AM EDT | 29.00 | 12.65 | 11.95 | 12.10 | 0.00 | - | 4 | 1,092 | 64.16% |
| GDXJ240621C00030000 | 2024-04-26 2:10PM EDT | 30.00 | 12.50 | 10.95 | 11.15 | 0.00 | - | 1 | 489 | 60.16% |
| GDXJ240621C00031000 | 2024-04-25 11:22AM EDT | 31.00 | 10.70 | 9.35 | 10.15 | 0.00 | - | 7 | 542 | 59.18% |
| GDXJ240621C00032000 | 2024-04-30 1:19PM EDT | 32.00 | 9.37 | 9.00 | 9.20 | -1.24 | -11.69% | 12 | 618 | 52.05% |
| GDXJ240621C00033000 | 2024-04-25 9:52AM EDT | 33.00 | 7.85 | 8.05 | 8.15 | 0.00 | - | 1 | 693 | 48.78% |
| GDXJ240621C00034000 | 2024-04-26 2:20PM EDT | 34.00 | 8.72 | 6.80 | 7.25 | 0.00 | - | 10 | 884 | 46.78% |
| GDXJ240621C00035000 | 2024-04-30 12:31PM EDT | 35.00 | 6.68 | 5.55 | 6.30 | -1.23 | -15.55% | 5 | 1,468 | 42.87% |
| GDXJ240621C00036000 | 2024-04-29 3:53PM EDT | 36.00 | 7.09 | 5.40 | 5.50 | 0.00 | - | 1 | 2,719 | 42.29% |
| GDXJ240621C00037000 | 2024-04-30 2:44PM EDT | 37.00 | 4.70 | 4.55 | 4.65 | -1.50 | -24.19% | 2 | 1,926 | 39.70% |
| GDXJ240621C00038000 | 2024-04-30 12:59PM EDT | 38.00 | 4.00 | 3.85 | 3.95 | -1.55 | -27.93% | 12 | 1,542 | 39.33% |
| GDXJ240621C00039000 | 2024-04-30 12:58PM EDT | 39.00 | 3.35 | 3.20 | 3.30 | -1.10 | -24.72% | 19 | 1,075 | 38.77% |
| GDXJ240621C00040000 | 2024-04-30 2:10PM EDT | 40.00 | 2.70 | 2.65 | 2.68 | -1.10 | -28.95% | 101 | 4,195 | 37.65% |
| GDXJ240621C00041000 | 2024-04-30 1:19PM EDT | 41.00 | 2.27 | 2.16 | 2.18 | -1.13 | -33.24% | 376 | 1,544 | 37.40% |
| GDXJ240621C00042000 | 2024-04-30 1:23PM EDT | 42.00 | 1.84 | 1.73 | 1.76 | -0.91 | -33.09% | 271 | 3,881 | 37.40% |
| GDXJ240621C00043000 | 2024-04-30 1:10PM EDT | 43.00 | 1.47 | 1.38 | 1.41 | -0.67 | -31.31% | 194 | 650 | 37.48% |
| GDXJ240621C00044000 | 2024-04-30 2:19PM EDT | 44.00 | 1.14 | 1.10 | 1.13 | -0.60 | -34.48% | 86 | 1,507 | 37.77% |
| GDXJ240621C00045000 | 2024-04-30 2:05PM EDT | 45.00 | 0.90 | 0.85 | 0.89 | -0.57 | -38.78% | 293 | 1,980 | 37.87% |
| GDXJ240621C00046000 | 2024-04-30 11:54AM EDT | 46.00 | 0.71 | 0.66 | 0.69 | -0.41 | -36.61% | 8 | 1,659 | 37.89% |
| GDXJ240621C00047000 | 2024-04-30 2:43PM EDT | 47.00 | 0.52 | 0.50 | 0.53 | -0.44 | -45.83% | 53 | 684 | 37.89% |
| GDXJ240621C00048000 | 2024-04-29 10:42AM EDT | 48.00 | 0.77 | 0.39 | 0.42 | 0.00 | - | 19 | 681 | 38.38% |
| GDXJ240621C00049000 | 2024-04-30 11:16AM EDT | 49.00 | 0.36 | 0.30 | 0.33 | -0.23 | -38.98% | 5 | 862 | 38.77% |
| GDXJ240621C00050000 | 2024-04-30 11:08AM EDT | 50.00 | 0.26 | 0.23 | 0.26 | -0.15 | -36.59% | 2 | 12,166 | 39.21% |
| GDXJ240621C00051000 | 2024-04-30 1:53PM EDT | 51.00 | 0.20 | 0.18 | 0.21 | -0.13 | -39.39% | 1 | 11 | 39.84% |
| GDXJ240621C00052000 | 2024-04-30 1:28PM EDT | 52.00 | 0.16 | 0.15 | 0.17 | -0.02 | -11.11% | 3 | 1,091 | 40.53% |
| GDXJ240621C00053000 | 2024-04-25 2:13PM EDT | 53.00 | 0.20 | 0.12 | 0.14 | 0.00 | - | - | 3 | 41.21% |
| GDXJ240621C00054000 | 2024-04-30 11:07AM EDT | 54.00 | 0.13 | 0.10 | 0.14 | -0.41 | -75.93% | 4 | 624 | 43.46% |
| GDXJ240621C00055000 | 2024-04-30 2:02PM EDT | 55.00 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 79 | 1,117 | 42.19% |
| GDXJ240621C00060000 | 2024-04-26 3:41PM EDT | 60.00 | 0.10 | 0.02 | 0.21 | 0.00 | - | 86 | 795 | 53.91% |
| GDXJ240621C00065000 | 2024-04-23 11:34AM EDT | 65.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | - | 5 | 78.22% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240621P00020000 | 2024-02-27 12:43PM EDT | 20.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 20 | 51 | 95.70% |
| GDXJ240621P00025000 | 2024-03-14 2:02PM EDT | 25.00 | 0.17 | 0.00 | 1.30 | 0.00 | - | 22 | 102 | 103.71% |
| GDXJ240621P00026000 | 2024-04-10 12:16PM EDT | 26.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 10 | 49 | 83.89% |
| GDXJ240621P00027000 | 2024-04-18 3:28PM EDT | 27.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 1,777 | 78.13% |
| GDXJ240621P00028000 | 2024-04-09 11:09AM EDT | 28.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 27 | 285 | 72.46% |
| GDXJ240621P00029000 | 2024-04-19 3:42PM EDT | 29.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 1 | 122 | 67.29% |
| GDXJ240621P00030000 | 2024-04-30 11:08AM EDT | 30.00 | 0.34 | 0.02 | 0.33 | +0.24 | +240.00% | 1 | 3,318 | 51.37% |
| GDXJ240621P00031000 | 2024-04-23 9:58AM EDT | 31.00 | 0.10 | 0.02 | 0.58 | 0.00 | - | 1 | 170 | 53.32% |
| GDXJ240621P00032000 | 2024-04-22 9:47AM EDT | 32.00 | 0.16 | 0.03 | 0.34 | 0.00 | - | 4 | 1,310 | 50.10% |
| GDXJ240621P00033000 | 2024-04-30 1:28PM EDT | 33.00 | 0.15 | 0.12 | 0.15 | -0.01 | -6.25% | 7 | 469 | 36.72% |
| GDXJ240621P00034000 | 2024-04-26 11:08AM EDT | 34.00 | 0.17 | 0.18 | 0.20 | 0.00 | - | 9 | 6,310 | 34.86% |
| GDXJ240621P00035000 | 2024-04-30 11:16AM EDT | 35.00 | 0.24 | 0.26 | 0.29 | +0.08 | +50.00% | 6 | 792 | 33.89% |
| GDXJ240621P00036000 | 2024-04-30 11:33AM EDT | 36.00 | 0.35 | 0.39 | 0.42 | +0.10 | +40.00% | 2 | 420 | 33.06% |
| GDXJ240621P00037000 | 2024-04-30 2:43PM EDT | 37.00 | 0.58 | 0.59 | 0.62 | +0.24 | +70.59% | 21 | 683 | 32.81% |
| GDXJ240621P00038000 | 2024-04-30 1:45PM EDT | 38.00 | 0.78 | 0.85 | 0.88 | +0.26 | +50.00% | 20 | 1,677 | 32.47% |
| GDXJ240621P00039000 | 2024-04-30 12:42PM EDT | 39.00 | 1.08 | 1.18 | 1.23 | +0.32 | +42.11% | 11 | 1,417 | 32.52% |
| GDXJ240621P00040000 | 2024-04-30 2:45PM EDT | 40.00 | 1.58 | 1.60 | 1.66 | +0.61 | +62.89% | 72 | 1,050 | 32.54% |
| GDXJ240621P00041000 | 2024-04-30 2:22PM EDT | 41.00 | 2.05 | 2.11 | 2.17 | +0.72 | +54.14% | 143 | 1,460 | 32.57% |
| GDXJ240621P00042000 | 2024-04-30 2:04PM EDT | 42.00 | 2.55 | 2.70 | 2.75 | +0.58 | +29.44% | 37 | 1,262 | 32.47% |
| GDXJ240621P00043000 | 2024-04-30 9:33AM EDT | 43.00 | 2.91 | 3.35 | 3.40 | +0.72 | +32.88% | 13 | 68 | 32.32% |
| GDXJ240621P00044000 | 2024-04-29 11:10AM EDT | 44.00 | 2.81 | 4.00 | 4.10 | 0.00 | - | 1 | 514 | 31.86% |
| GDXJ240621P00045000 | 2024-04-25 3:08PM EDT | 45.00 | 4.05 | 4.80 | 4.95 | 0.00 | - | 12 | 596 | 33.20% |
| GDXJ240621P00046000 | 2024-04-09 1:02PM EDT | 46.00 | 4.75 | 5.65 | 5.75 | 0.00 | - | 10 | 10 | 32.57% |
| GDXJ240621P00047000 | 2024-04-23 1:12PM EDT | 47.00 | 6.25 | 6.50 | 6.60 | 0.00 | - | 50 | 123 | 31.93% |
| GDXJ240621P00048000 | 2024-04-18 11:00AM EDT | 48.00 | 6.80 | 7.35 | 7.45 | 0.00 | - | 1 | 19 | 29.64% |
| GDXJ240621P00049000 | 2023-12-21 2:31PM EDT | 49.00 | 10.95 | 13.10 | 17.45 | 0.00 | - | 1 | 0 | 158.57% |
| GDXJ240621P00050000 | 2024-04-18 11:39AM EDT | 50.00 | 8.35 | 9.25 | 9.40 | 0.00 | - | 1 | 218 | 32.42% |
| GDXJ240621P00055000 | 2023-10-02 9:30AM EDT | 55.00 | 23.16 | 20.10 | 22.80 | 0.00 | - | 1 | 2 | 184.94% |
| GDXJ240621P00060000 | 2023-08-21 1:37PM EDT | 60.00 | 26.92 | 24.30 | 25.25 | 0.00 | - | 1 | 4 | 173.76% |
