Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.394,76 +652,97 (+1,06%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 0.00% |
| GDXJ240920C00025000 | 2024-07-18 11:05AM EDT | 25.00 | 22.75 | 19.00 | 20.55 | 0.00 | - | 1 | 31 | 96.29% |
| GDXJ240920C00030000 | 2024-06-04 9:59AM EDT | 30.00 | 13.60 | 12.65 | 16.25 | 0.00 | - | 1 | 0 | 117.82% |
| GDXJ240920C00031000 | 2024-05-17 10:30AM EDT | 31.00 | 15.49 | 11.35 | 11.60 | 0.00 | - | 1 | 200 | 0.00% |
| GDXJ240920C00032000 | 2024-07-02 3:03PM EDT | 32.00 | 10.37 | 10.80 | 13.50 | 0.00 | - | 1 | 65 | 85.11% |
| GDXJ240920C00033000 | 2024-05-13 11:50AM EDT | 33.00 | 10.69 | 9.50 | 12.00 | 0.00 | - | 17 | 227 | 64.65% |
| GDXJ240920C00034000 | 2024-05-31 11:53AM EDT | 34.00 | 11.59 | 8.35 | 10.40 | 0.00 | - | 1 | 91 | 0.00% |
| GDXJ240920C00035000 | 2024-07-19 2:57PM EDT | 35.00 | 11.55 | 7.95 | 10.95 | 0.00 | - | 86 | 964 | 78.71% |
| GDXJ240920C00036000 | 2024-07-26 3:57PM EDT | 36.00 | 8.90 | 7.15 | 8.95 | -1.30 | -12.75% | 30 | 709 | 48.73% |
| GDXJ240920C00037000 | 2024-07-25 10:16AM EDT | 37.00 | 7.35 | 7.70 | 9.65 | 0.00 | - | 150 | 456 | 61.28% |
| GDXJ240920C00038000 | 2024-07-25 2:52PM EDT | 38.00 | 6.71 | 5.85 | 8.20 | 0.00 | - | 4 | 857 | 65.99% |
| GDXJ240920C00039000 | 2024-07-26 2:10PM EDT | 39.00 | 6.23 | 5.55 | 6.25 | +0.37 | +6.31% | 24 | 507 | 41.72% |
| GDXJ240920C00040000 | 2024-07-26 2:29PM EDT | 40.00 | 5.45 | 5.30 | 5.75 | +0.21 | +4.01% | 387 | 1,183 | 46.09% |
| GDXJ240920C00041000 | 2024-07-24 11:09AM EDT | 41.00 | 6.70 | 4.55 | 4.65 | 0.00 | - | 2 | 1,482 | 38.72% |
| GDXJ240920C00042000 | 2024-07-26 12:35PM EDT | 42.00 | 3.85 | 3.85 | 3.95 | +0.30 | +8.45% | 402 | 2,159 | 37.84% |
| GDXJ240920C00043000 | 2024-07-26 10:02AM EDT | 43.00 | 3.36 | 3.20 | 3.30 | +0.29 | +9.45% | 6 | 1,226 | 36.94% |
| GDXJ240920C00044000 | 2024-07-26 3:53PM EDT | 44.00 | 2.73 | 2.67 | 2.72 | +0.22 | +8.76% | 23 | 608 | 36.18% |
| GDXJ240920C00045000 | 2024-07-26 2:45PM EDT | 45.00 | 2.26 | 2.18 | 2.24 | +0.13 | +6.10% | 14 | 2,677 | 36.01% |
| GDXJ240920C00046000 | 2024-07-26 3:58PM EDT | 46.00 | 1.81 | 1.78 | 1.81 | +0.10 | +5.85% | 35 | 2,019 | 35.65% |
| GDXJ240920C00047000 | 2024-07-26 3:56PM EDT | 47.00 | 1.42 | 1.42 | 1.48 | +0.02 | +1.43% | 18 | 1,065 | 35.91% |
| GDXJ240920C00048000 | 2024-07-26 1:15PM EDT | 48.00 | 1.16 | 1.13 | 1.19 | +0.07 | +6.42% | 54 | 1,425 | 35.96% |
| GDXJ240920C00049000 | 2024-07-26 3:54PM EDT | 49.00 | 0.93 | 0.90 | 0.95 | +0.05 | +5.68% | 43 | 358 | 36.04% |
| GDXJ240920C00050000 | 2024-07-26 2:10PM EDT | 50.00 | 0.75 | 0.71 | 0.75 | +0.10 | +15.38% | 300 | 8,776 | 36.08% |
| GDXJ240920C00051000 | 2024-07-26 2:30PM EDT | 51.00 | 0.61 | 0.56 | 0.60 | +0.10 | +19.61% | 7 | 387 | 36.38% |
| GDXJ240920C00052000 | 2024-07-26 3:18PM EDT | 52.00 | 0.48 | 0.44 | 0.48 | +0.07 | +17.07% | 17 | 301 | 36.72% |
| GDXJ240920C00053000 | 2024-07-26 2:19PM EDT | 53.00 | 0.40 | 0.35 | 0.39 | +0.02 | +5.26% | 7 | 320 | 37.26% |
| GDXJ240920C00054000 | 2024-07-26 3:29PM EDT | 54.00 | 0.29 | 0.28 | 0.31 | -0.16 | -35.56% | 10 | 130 | 37.55% |
| GDXJ240920C00055000 | 2024-07-26 10:05AM EDT | 55.00 | 0.23 | 0.22 | 0.26 | +0.01 | +4.55% | 8 | 1,330 | 38.38% |
| GDXJ240920C00058000 | 2024-07-25 10:08AM EDT | 58.00 | 0.14 | 0.12 | 0.15 | 0.00 | - | 115 | 415 | 40.23% |
| GDXJ240920C00059000 | 2024-07-22 3:58PM EDT | 59.00 | 0.19 | 0.05 | 0.63 | 0.00 | - | - | 1 | 50.39% |
| GDXJ240920C00060000 | 2024-07-25 3:36PM EDT | 60.00 | 0.10 | 0.07 | 0.24 | 0.00 | - | 111 | 1,093 | 48.63% |
| GDXJ240920C00065000 | 2024-07-16 11:17AM EDT | 65.00 | 0.21 | 0.01 | 0.75 | 0.00 | - | 1 | 408 | 64.11% |
| GDXJ240920C00070000 | 2024-05-23 9:30AM EDT | 70.00 | 0.20 | 0.01 | 0.75 | 0.00 | - | - | 10 | 73.14% |
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 | 130.27% |
| GDXJ240920P00025000 | 2024-06-28 3:09PM EDT | 25.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 109 | 78.91% |
| GDXJ240920P00030000 | 2024-07-10 2:05PM EDT | 30.00 | 0.22 | 0.00 | 2.12 | 0.00 | - | 6 | 94 | 96.68% |
| GDXJ240920P00031000 | 2024-07-16 2:30PM EDT | 31.00 | 0.06 | 0.00 | 1.33 | 0.00 | - | 25 | 443 | 78.17% |
| GDXJ240920P00032000 | 2024-07-10 2:16PM EDT | 32.00 | 0.08 | 0.02 | 1.34 | 0.00 | - | 2 | 760 | 73.39% |
| GDXJ240920P00033000 | 2024-07-10 9:35AM EDT | 33.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 339 | 68.07% |
| GDXJ240920P00034000 | 2024-07-10 2:36PM EDT | 34.00 | 0.23 | 0.03 | 0.75 | 0.00 | - | 2 | 191 | 53.56% |
| GDXJ240920P00035000 | 2024-07-26 11:48AM EDT | 35.00 | 0.12 | 0.05 | 0.21 | +0.02 | +20.00% | 2 | 231 | 41.90% |
| GDXJ240920P00036000 | 2024-07-26 2:33PM EDT | 36.00 | 0.17 | 0.13 | 0.18 | -0.12 | -41.38% | 50 | 2,427 | 36.62% |
| GDXJ240920P00037000 | 2024-07-26 12:14PM EDT | 37.00 | 0.23 | 0.19 | 0.24 | -0.04 | -14.81% | 15 | 234 | 35.21% |
| GDXJ240920P00038000 | 2024-07-26 3:18PM EDT | 38.00 | 0.31 | 0.27 | 0.54 | -0.03 | -8.82% | 17 | 1,908 | 40.04% |
| GDXJ240920P00039000 | 2024-07-25 9:45AM EDT | 39.00 | 0.44 | 0.38 | 0.43 | -0.04 | -8.33% | 5 | 225 | 32.72% |
| GDXJ240920P00040000 | 2024-07-26 2:30PM EDT | 40.00 | 0.57 | 0.55 | 0.59 | -0.06 | -9.52% | 16 | 689 | 31.93% |
| GDXJ240920P00041000 | 2024-07-26 1:15PM EDT | 41.00 | 0.79 | 0.76 | 0.84 | -0.09 | -10.23% | 37 | 279 | 31.93% |
| GDXJ240920P00042000 | 2024-07-26 2:19PM EDT | 42.00 | 1.08 | 1.04 | 1.20 | -0.20 | -15.62% | 114 | 2,312 | 32.69% |
| GDXJ240920P00043000 | 2024-07-26 3:56PM EDT | 43.00 | 1.47 | 1.44 | 1.48 | -0.05 | -3.29% | 52 | 962 | 31.06% |
| GDXJ240920P00044000 | 2024-07-26 2:07PM EDT | 44.00 | 1.92 | 1.88 | 1.94 | -0.11 | -5.42% | 125 | 351 | 31.10% |
| GDXJ240920P00045000 | 2024-07-26 12:32PM EDT | 45.00 | 2.43 | 2.40 | 2.45 | -0.08 | -3.19% | 13 | 625 | 30.84% |
| GDXJ240920P00046000 | 2024-07-26 3:53PM EDT | 46.00 | 2.99 | 2.99 | 3.05 | -0.13 | -4.17% | 20 | 371 | 30.81% |
| GDXJ240920P00047000 | 2024-07-26 9:38AM EDT | 47.00 | 3.69 | 3.60 | 4.75 | -0.24 | -6.11% | 2 | 241 | 46.39% |
| GDXJ240920P00048000 | 2024-07-26 2:31PM EDT | 48.00 | 4.33 | 4.30 | 4.50 | -0.31 | -6.68% | 16 | 672 | 31.69% |
| GDXJ240920P00049000 | 2024-07-26 11:20AM EDT | 49.00 | 5.27 | 3.40 | 6.75 | -0.13 | -2.41% | 9 | 682 | 55.81% |
| GDXJ240920P00050000 | 2024-07-26 11:50AM EDT | 50.00 | 5.86 | 5.90 | 6.45 | -0.41 | -6.54% | 5 | 1,152 | 38.53% |
| GDXJ240920P00051000 | 2024-07-16 3:46PM EDT | 51.00 | 3.80 | 6.75 | 7.90 | 0.00 | - | 200 | 915 | 50.20% |
| GDXJ240920P00052000 | 2024-07-17 2:54PM EDT | 52.00 | 5.27 | 7.30 | 8.80 | 0.00 | - | 260 | 256 | 52.00% |
| GDXJ240920P00053000 | 2024-07-16 2:36PM EDT | 53.00 | 5.25 | 7.55 | 9.75 | 0.00 | - | 168 | 268 | 54.44% |
| GDXJ240920P00054000 | 2024-05-28 11:47AM EDT | 54.00 | 8.55 | 10.20 | 13.35 | 0.00 | - | 39 | 23 | 75.56% |
| GDXJ240920P00055000 | 2024-05-17 12:09PM EDT | 55.00 | 9.60 | 11.35 | 15.30 | 0.00 | - | 1 | 0 | 87.89% |
| GDXJ240920P00060000 | 2024-01-17 10:31AM EDT | 60.00 | 26.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
