Deutsche Märkte schließen in 2 Stunden 30 Minuten
DAX
18.007,66 -110,66 (-0,61%) Euro Stoxx 50
4.948,44 -32,65 (-0,66%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.318,70 -39,00 (-1,65%) EUR/USD
1,0701 -0,0024 (-0,22%) 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:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240920C00020000 | 2024-03-15 12:54PM EDT | 20.00 | 17.00 | 22.35 | 23.45 | 0.00 | - | 40 | 81 | 70.70% |
| GDXJ240920C00025000 | 2024-02-26 11:24AM EDT | 25.00 | 8.00 | 11.15 | 15.05 | 0.00 | - | 18 | 28 | 0.00% |
| GDXJ240920C00030000 | 2024-04-15 3:49PM EDT | 30.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| GDXJ240920C00031000 | 2024-04-10 12:56PM EDT | 31.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| GDXJ240920C00032000 | 2024-04-04 12:35PM EDT | 32.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 0.00% |
| GDXJ240920C00033000 | 2024-04-25 3:14PM EDT | 33.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 0.00% |
| GDXJ240920C00034000 | 2024-04-26 1:17PM EDT | 34.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| GDXJ240920C00035000 | 2024-04-29 9:41AM EDT | 35.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 5 | 1,232 | 0.00% |
| GDXJ240920C00036000 | 2024-04-26 2:06PM EDT | 36.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 1 | 746 | 0.00% |
| GDXJ240920C00037000 | 2024-04-22 1:46PM EDT | 37.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 5 | 613 | 0.00% |
| GDXJ240920C00038000 | 2024-04-24 10:03AM EDT | 38.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 2 | 762 | 0.00% |
| GDXJ240920C00039000 | 2024-04-24 10:16AM EDT | 39.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 186 | 0.00% |
| GDXJ240920C00040000 | 2024-04-26 2:49PM EDT | 40.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 137 | 914 | 0.00% |
| GDXJ240920C00041000 | 2024-04-26 10:05AM EDT | 41.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 3 | 296 | 0.00% |
| GDXJ240920C00042000 | 2024-04-29 2:43PM EDT | 42.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 0.00% |
| GDXJ240920C00043000 | 2024-04-25 2:52PM EDT | 43.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.39% |
| GDXJ240920C00044000 | 2024-04-26 11:03AM EDT | 44.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 1.56% |
| GDXJ240920C00045000 | 2024-04-29 11:14AM EDT | 45.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 1,690 | 3.13% |
| GDXJ240920C00046000 | 2024-04-29 11:44AM EDT | 46.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 656 | 3.13% |
| GDXJ240920C00047000 | 2024-04-29 11:34AM EDT | 47.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 568 | 3.13% |
| GDXJ240920C00048000 | 2024-04-25 3:36PM EDT | 48.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 3 | 242 | 6.25% |
| GDXJ240920C00049000 | 2024-04-29 10:39AM EDT | 49.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 30 | 161 | 6.25% |
| GDXJ240920C00050000 | 2024-04-29 3:58PM EDT | 50.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 19 | 5,488 | 6.25% |
| GDXJ240920C00051000 | 2024-04-26 1:38PM EDT | 51.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 65 | 65 | 6.25% |
| GDXJ240920C00055000 | 2024-04-26 12:00PM EDT | 55.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 40 | 764 | 12.50% |
| GDXJ240920C00060000 | 2024-04-23 3:40PM EDT | 60.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 73 | 840 | 12.50% |
| GDXJ240920C00065000 | 2024-04-25 3:50PM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240920P00020000 | 2023-12-01 4:43PM EDT | 20.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 78.32% |
| GDXJ240920P00025000 | 2024-04-12 9:56AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 25.00% |
| GDXJ240920P00030000 | 2024-04-25 11:54AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 12.50% |
| GDXJ240920P00031000 | 2024-04-11 11:42AM EDT | 31.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 32 | 469 | 12.50% |
| GDXJ240920P00032000 | 2024-04-26 2:23PM EDT | 32.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 752 | 12.50% |
| GDXJ240920P00033000 | 2024-04-23 12:49PM EDT | 33.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 25 | 336 | 12.50% |
| GDXJ240920P00034000 | 2024-04-25 11:54AM EDT | 34.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 6.25% |
| GDXJ240920P00035000 | 2024-04-29 11:28AM EDT | 35.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 8 | 189 | 6.25% |
| GDXJ240920P00036000 | 2024-04-25 11:54AM EDT | 36.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 6.25% |
| GDXJ240920P00037000 | 2024-04-24 9:55AM EDT | 37.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 42 | 175 | 6.25% |
| GDXJ240920P00038000 | 2024-04-25 11:54AM EDT | 38.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 6.25% |
| GDXJ240920P00039000 | 2024-04-22 9:43AM EDT | 39.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 3.13% |
| GDXJ240920P00040000 | 2024-04-25 3:42PM EDT | 40.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 12 | 354 | 3.13% |
| GDXJ240920P00041000 | 2024-04-22 2:50PM EDT | 41.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 56 | 232 | 1.56% |
| GDXJ240920P00042000 | 2024-04-22 11:01AM EDT | 42.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 253 | 0.78% |
| GDXJ240920P00043000 | 2024-04-24 10:25AM EDT | 43.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| GDXJ240920P00044000 | 2024-04-25 10:35AM EDT | 44.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| GDXJ240920P00045000 | 2024-04-25 1:16PM EDT | 45.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GDXJ240920P00046000 | 2024-04-17 3:40PM EDT | 46.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 74 | 82 | 0.00% |
| GDXJ240920P00047000 | 2024-04-29 1:47PM EDT | 47.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 10 | 93 | 0.00% |
| GDXJ240920P00048000 | 2024-04-25 10:35AM EDT | 48.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| GDXJ240920P00049000 | 2023-11-29 11:48AM EDT | 49.00 | 11.55 | 11.55 | 11.70 | 0.00 | - | 3 | 3 | 70.95% |
| GDXJ240920P00050000 | 2024-04-23 9:55AM EDT | 50.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| GDXJ240920P00052000 | 2024-04-26 9:48AM EDT | 52.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GDXJ240920P00053000 | 2024-04-26 9:55AM EDT | 53.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 86 | 90 | 0.00% |
| GDXJ240920P00055000 | 2023-10-20 11:53AM EDT | 55.00 | 19.74 | 20.10 | 20.75 | 0.00 | - | 1 | 0 | 112.09% |
| GDXJ240920P00060000 | 2024-01-17 10:31AM EDT | 60.00 | 26.42 | 25.60 | 30.15 | 0.00 | - | 1 | 0 | 145.32% |
