Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.331,61 -2.685,42 (-4,55%) CMC Crypto 200
1.284,86 -54,20 (-4,05%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240816C00024000 | 2024-02-09 2:49PM EDT | 24.00 | 9.79 | 10.65 | 15.00 | 0.00 | - | 1 | 1 | 0.00% |
| GDXJ240816C00028000 | 2024-04-09 10:07AM EDT | 28.00 | 15.39 | 11.40 | 15.05 | 0.00 | - | 1 | 1 | 61.18% |
| GDXJ240816C00029000 | 2024-03-28 3:09PM EDT | 29.00 | 10.50 | 12.00 | 15.65 | 0.00 | - | 10 | 5 | 88.33% |
| GDXJ240816C00030000 | 2024-04-18 12:31PM EDT | 30.00 | 13.05 | 10.65 | 11.25 | 0.00 | - | 2 | 178 | 53.13% |
| GDXJ240816C00031000 | 2024-04-12 10:55AM EDT | 31.00 | 14.31 | 9.60 | 11.85 | 0.00 | - | 1 | 46 | 58.33% |
| GDXJ240816C00032000 | 2024-03-06 2:22PM EDT | 32.00 | 5.40 | 10.80 | 12.00 | 0.00 | - | 1 | 17 | 80.57% |
| GDXJ240816C00033000 | 2024-04-30 10:36AM EDT | 33.00 | 9.04 | 8.40 | 8.55 | +0.39 | +4.51% | 2 | 354 | 46.19% |
| GDXJ240816C00034000 | 2024-04-23 9:30AM EDT | 34.00 | 7.32 | 7.60 | 7.70 | 0.00 | - | 1 | 325 | 44.34% |
| GDXJ240816C00035000 | 2024-04-30 12:24PM EDT | 35.00 | 7.30 | 6.80 | 7.55 | -0.20 | -2.67% | 2 | 215 | 52.25% |
| GDXJ240816C00036000 | 2024-04-29 12:29PM EDT | 36.00 | 8.09 | 6.05 | 6.15 | 0.00 | - | 7 | 44 | 41.80% |
| GDXJ240816C00037000 | 2024-04-30 12:59PM EDT | 37.00 | 5.75 | 5.35 | 5.45 | -1.54 | -21.12% | 2 | 118 | 40.92% |
| GDXJ240816C00038000 | 2024-04-25 9:48AM EDT | 38.00 | 5.30 | 4.70 | 5.50 | +0.35 | +7.07% | 5 | 448 | 48.73% |
| GDXJ240816C00039000 | 2024-04-29 12:29PM EDT | 39.00 | 5.84 | 4.15 | 4.25 | 0.00 | - | 5 | 101 | 40.16% |
| GDXJ240816C00040000 | 2024-04-30 3:37PM EDT | 40.00 | 3.70 | 3.60 | 3.70 | -1.51 | -28.98% | 18 | 676 | 39.58% |
| GDXJ240816C00041000 | 2024-04-30 11:11AM EDT | 41.00 | 3.57 | 3.15 | 3.25 | -0.73 | -16.98% | 15 | 195 | 39.65% |
| GDXJ240816C00042000 | 2024-04-30 2:50PM EDT | 42.00 | 2.88 | 2.74 | 2.80 | -0.82 | -22.16% | 8 | 312 | 39.19% |
| GDXJ240816C00043000 | 2024-04-30 9:57AM EDT | 43.00 | 2.40 | 2.36 | 2.43 | -1.04 | -30.23% | 14 | 309 | 39.19% |
| GDXJ240816C00044000 | 2024-04-30 10:10AM EDT | 44.00 | 2.30 | 2.03 | 2.09 | -0.80 | -25.81% | 6 | 102 | 39.04% |
| GDXJ240816C00045000 | 2024-04-30 3:23PM EDT | 45.00 | 1.83 | 1.74 | 1.81 | -0.79 | -30.15% | 38 | 369 | 39.16% |
| GDXJ240816C00046000 | 2024-04-29 3:05PM EDT | 46.00 | 1.69 | 1.49 | 1.56 | -0.47 | -21.76% | 1 | 129 | 39.23% |
| GDXJ240816C00047000 | 2024-04-30 11:32AM EDT | 47.00 | 1.45 | 0.99 | 1.34 | -0.59 | -28.92% | 20 | 177 | 39.31% |
| GDXJ240816C00048000 | 2024-04-30 12:23PM EDT | 48.00 | 1.24 | 1.10 | 1.15 | -0.56 | -31.11% | 3 | 164 | 39.40% |
| GDXJ240816C00049000 | 2024-04-24 10:30AM EDT | 49.00 | 1.10 | 0.93 | 0.98 | 0.00 | - | 10 | 3,406 | 39.43% |
| GDXJ240816C00050000 | 2024-04-26 3:13PM EDT | 50.00 | 1.26 | 0.80 | 0.84 | 0.00 | - | 1 | 621 | 39.55% |
| GDXJ240816C00051000 | 2024-04-23 11:49AM EDT | 51.00 | 0.84 | 0.68 | 0.72 | 0.00 | - | 20 | 35 | 39.72% |
| GDXJ240816C00052000 | 2024-04-29 1:28PM EDT | 52.00 | 0.99 | 0.58 | 0.62 | 0.00 | - | 2 | 15 | 39.94% |
| GDXJ240816C00053000 | 2024-04-30 2:34PM EDT | 53.00 | 0.54 | 0.50 | 0.53 | -0.42 | -43.75% | 6 | 8 | 40.09% |
| GDXJ240816C00054000 | 2024-04-29 3:30PM EDT | 54.00 | 0.68 | 0.37 | 0.47 | 0.00 | - | 1 | 8,749 | 40.63% |
| GDXJ240816C00055000 | 2024-04-30 11:16AM EDT | 55.00 | 0.42 | 0.37 | 0.40 | -0.01 | -2.33% | 2 | 136 | 40.72% |
| GDXJ240816C00056000 | 2024-04-26 10:38AM EDT | 56.00 | 0.50 | 0.32 | 0.35 | 0.00 | - | 1 | 9,416 | 41.07% |
| GDXJ240816C00060000 | 2024-04-30 3:12PM EDT | 60.00 | 0.23 | 0.18 | 0.22 | -0.05 | -17.86% | 5 | 18 | 42.87% |
| GDXJ240816C00063000 | 2024-04-25 9:30AM EDT | 63.00 | 0.13 | 0.07 | 0.20 | 0.00 | - | - | 4 | 46.09% |
| GDXJ240816C00065000 | 2024-04-18 12:25PM EDT | 65.00 | 0.20 | 0.06 | 0.80 | 0.00 | - | - | 1 | 56.64% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240816P00024000 | 2024-02-01 1:51PM EDT | 24.00 | 0.25 | 0.00 | 0.92 | 0.00 | - | - | 2 | 69.82% |
| GDXJ240816P00025000 | 2024-03-01 12:35PM EDT | 25.00 | 0.23 | 0.02 | 1.75 | 0.00 | - | 1 | 25 | 78.56% |
| GDXJ240816P00026000 | 2024-03-20 3:04PM EDT | 26.00 | 0.20 | 0.03 | 0.25 | 0.00 | - | 50 | 51 | 52.64% |
| GDXJ240816P00027000 | 2024-03-11 10:37AM EDT | 27.00 | 0.37 | 0.06 | 0.70 | 0.00 | - | 1 | 32 | 54.05% |
| GDXJ240816P00028000 | 2024-04-16 9:30AM EDT | 28.00 | 0.49 | 0.05 | 0.80 | 0.00 | - | 7 | 111 | 51.66% |
| GDXJ240816P00029000 | 2024-04-16 12:37PM EDT | 29.00 | 0.21 | 0.07 | 0.81 | 0.00 | - | 65 | 66 | 57.91% |
| GDXJ240816P00030000 | 2024-04-08 2:01PM EDT | 30.00 | 0.25 | 0.19 | 0.23 | 0.00 | - | 42 | 90 | 37.60% |
| GDXJ240816P00031000 | 2024-04-08 1:18PM EDT | 31.00 | 0.32 | 0.25 | 0.29 | 0.00 | - | 5 | 6 | 36.28% |
| GDXJ240816P00032000 | 2024-04-17 10:01AM EDT | 32.00 | 0.35 | 0.34 | 0.37 | 0.00 | - | 4 | 527 | 35.16% |
| GDXJ240816P00033000 | 2024-04-30 2:56PM EDT | 33.00 | 0.44 | 0.45 | 0.48 | +0.05 | +12.82% | 6 | 285 | 34.28% |
| GDXJ240816P00034000 | 2024-04-26 1:36PM EDT | 34.00 | 0.48 | 0.59 | 0.63 | 0.00 | - | 3 | 113 | 33.69% |
| GDXJ240816P00035000 | 2024-04-30 12:59PM EDT | 35.00 | 0.70 | 0.78 | 0.82 | +0.15 | +27.27% | 2 | 84 | 33.20% |
| GDXJ240816P00036000 | 2024-04-23 1:47PM EDT | 36.00 | 0.97 | 1.02 | 1.05 | 0.00 | - | 4 | 48 | 32.69% |
| GDXJ240816P00037000 | 2024-04-29 10:58AM EDT | 37.00 | 0.90 | 1.31 | 1.36 | 0.00 | - | 4 | 52 | 32.64% |
| GDXJ240816P00038000 | 2024-04-26 9:33AM EDT | 38.00 | 1.28 | 1.63 | 1.73 | 0.00 | - | 5 | 589 | 32.67% |
| GDXJ240816P00039000 | 2024-04-30 12:43PM EDT | 39.00 | 1.87 | 2.07 | 2.12 | +0.41 | +28.08% | 31 | 1,050 | 32.25% |
| GDXJ240816P00040000 | 2024-04-30 12:10PM EDT | 40.00 | 2.23 | 2.37 | 2.58 | +0.46 | +25.99% | 2 | 433 | 32.01% |
| GDXJ240816P00041000 | 2024-04-30 2:47PM EDT | 41.00 | 2.93 | 3.05 | 3.10 | +0.73 | +33.18% | 4 | 90 | 31.84% |
| GDXJ240816P00042000 | 2024-04-26 9:40AM EDT | 42.00 | 2.98 | 3.60 | 3.70 | 0.00 | - | 1 | 1,259 | 31.91% |
| GDXJ240816P00043000 | 2024-04-26 11:01AM EDT | 43.00 | 3.58 | 4.25 | 4.35 | 0.00 | - | 1 | 137 | 31.98% |
| GDXJ240816P00044000 | 2024-04-22 12:46PM EDT | 44.00 | 5.15 | 4.90 | 5.05 | 0.00 | - | 6 | 19 | 32.08% |
| GDXJ240816P00045000 | 2024-04-19 2:12PM EDT | 45.00 | 4.82 | 4.65 | 5.75 | 0.00 | - | 4 | 116 | 31.64% |
| GDXJ240816P00046000 | 2024-04-09 10:33AM EDT | 46.00 | 5.15 | 6.40 | 6.50 | 0.00 | - | 4 | 5 | 31.25% |
| GDXJ240816P00047000 | 2024-04-08 9:46AM EDT | 47.00 | 6.40 | 6.20 | 7.30 | 0.00 | - | 3 | 3 | 31.01% |
| GDXJ240816P00048000 | 2024-04-23 9:49AM EDT | 48.00 | 7.75 | 7.15 | 8.15 | 0.00 | - | - | 1 | 31.01% |
| GDXJ240816P00049000 | 2024-04-30 12:44PM EDT | 49.00 | 8.65 | 7.90 | 9.00 | +1.50 | +20.98% | 5 | 305 | 30.52% |
| GDXJ240816P00050000 | 2024-04-01 2:40PM EDT | 50.00 | 11.20 | 9.75 | 9.90 | 0.00 | - | 1 | 1 | 30.47% |
| GDXJ240816P00051000 | 2024-04-17 9:47AM EDT | 51.00 | 9.45 | 10.65 | 10.80 | 0.00 | - | 1 | 1 | 29.88% |
| GDXJ240816P00052000 | 2023-12-22 11:07AM EDT | 52.00 | 12.65 | 16.40 | 20.40 | 0.00 | - | 51 | 0 | 119.17% |
