Deutsche Märkte öffnen in 6 Stunden 54 Minuten
Nikkei 225
38.079,70 0,00 (0,00%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.515,99 +1.846,35 (+3,20%) CMC Crypto 200
1.311,14 +425,60 (+48,06%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ250117C00014000 | 2024-03-21 9:47AM EDT | 14.00 | 24.20 | 26.35 | 29.80 | 0.00 | - | 1 | 1 | 80.76% |
| GDXJ250117C00015000 | 2024-01-24 10:53AM EDT | 15.00 | 20.00 | 15.55 | 20.50 | 0.00 | - | 13 | 5 | 0.00% |
| GDXJ250117C00020000 | 2024-04-17 1:10PM EDT | 20.00 | 22.18 | 22.05 | 23.20 | 0.00 | - | 11 | 213 | 70.65% |
| GDXJ250117C00021000 | 2024-01-17 12:36PM EDT | 21.00 | 14.60 | 10.05 | 15.00 | 0.00 | - | 1 | 21 | 0.00% |
| GDXJ250117C00022000 | 2024-04-05 11:59AM EDT | 22.00 | 21.00 | 18.85 | 21.60 | 0.00 | - | 2 | 3 | 54.35% |
| GDXJ250117C00023000 | 2024-02-06 3:08PM EDT | 23.00 | 12.00 | 12.00 | 17.00 | 0.00 | - | 3 | 11 | 0.00% |
| GDXJ250117C00024000 | 2023-11-28 10:50AM EDT | 24.00 | 15.00 | 15.75 | 18.35 | 0.00 | - | 2 | 3 | 50.81% |
| GDXJ250117C00025000 | 2024-04-16 9:30AM EDT | 25.00 | 17.45 | 16.00 | 19.50 | 0.00 | - | 5 | 39 | 54.88% |
| GDXJ250117C00026000 | 2024-03-01 1:18PM EDT | 26.00 | 9.12 | 11.75 | 16.10 | 0.00 | - | 3 | 13 | 39.70% |
| GDXJ250117C00027000 | 2024-04-11 9:40AM EDT | 27.00 | 16.50 | 15.65 | 18.10 | 0.00 | - | 5 | 11 | 63.48% |
| GDXJ250117C00028000 | 2024-04-12 3:01PM EDT | 28.00 | 15.27 | 13.75 | 16.15 | 0.00 | - | 9 | 221 | 63.01% |
| GDXJ250117C00029000 | 2024-02-28 12:39PM EDT | 29.00 | 5.68 | 10.65 | 13.75 | 0.00 | - | 2 | 18 | 42.51% |
| GDXJ250117C00030000 | 2024-04-17 10:24AM EDT | 30.00 | 13.60 | 13.30 | 14.10 | 0.00 | - | 1 | 555 | 50.93% |
| GDXJ250117C00031000 | 2024-04-15 9:43AM EDT | 31.00 | 13.13 | 11.55 | 12.75 | 0.00 | - | 12 | 42 | 48.17% |
| GDXJ250117C00032000 | 2024-04-09 9:30AM EDT | 32.00 | 12.20 | 11.15 | 11.95 | 0.00 | - | 9 | 137 | 46.96% |
| GDXJ250117C00033000 | 2024-04-17 12:18PM EDT | 33.00 | 11.00 | 11.05 | 11.20 | 0.00 | - | 1 | 127 | 46.09% |
| GDXJ250117C00034000 | 2024-04-11 11:58AM EDT | 34.00 | 10.91 | 10.35 | 11.25 | 0.00 | - | 10 | 90 | 52.14% |
| GDXJ250117C00035000 | 2024-04-16 1:48PM EDT | 35.00 | 9.15 | 9.10 | 10.10 | 0.00 | - | 202 | 1,331 | 47.31% |
| GDXJ250117C00036000 | 2024-04-18 12:15PM EDT | 36.00 | 9.27 | 8.90 | 9.15 | +0.72 | +8.42% | 3 | 534 | 44.24% |
| GDXJ250117C00037000 | 2024-04-18 10:57AM EDT | 37.00 | 8.60 | 8.30 | 9.95 | +0.40 | +4.88% | 2 | 343 | 54.91% |
| GDXJ250117C00038000 | 2024-04-17 10:45AM EDT | 38.00 | 8.12 | 7.75 | 7.90 | 0.00 | - | 1 | 409 | 43.04% |
| GDXJ250117C00039000 | 2024-04-17 9:35AM EDT | 39.00 | 7.45 | 7.15 | 7.40 | 0.00 | - | 1 | 111 | 43.13% |
| GDXJ250117C00040000 | 2024-04-18 2:55PM EDT | 40.00 | 6.65 | 6.55 | 7.05 | +0.07 | +1.06% | 6 | 8,368 | 44.08% |
| GDXJ250117C00041000 | 2024-04-18 1:53PM EDT | 41.00 | 6.23 | 6.15 | 6.30 | -0.02 | -0.32% | 9 | 521 | 41.97% |
| GDXJ250117C00042000 | 2024-04-18 9:40AM EDT | 42.00 | 5.70 | 5.65 | 5.85 | +0.57 | +11.11% | 1 | 428 | 41.85% |
| GDXJ250117C00043000 | 2024-04-18 11:12AM EDT | 43.00 | 5.58 | 5.20 | 5.40 | +0.92 | +19.74% | 1 | 481 | 41.54% |
| GDXJ250117C00044000 | 2024-04-17 11:28AM EDT | 44.00 | 5.10 | 4.80 | 5.00 | 0.00 | - | 1 | 430 | 41.42% |
| GDXJ250117C00045000 | 2024-04-18 3:19PM EDT | 45.00 | 4.55 | 4.45 | 4.55 | -0.06 | -1.30% | 46 | 865 | 40.78% |
| GDXJ250117C00046000 | 2024-04-18 2:47PM EDT | 46.00 | 4.20 | 4.10 | 4.30 | 0.00 | - | 8 | 79 | 41.37% |
| GDXJ250117C00047000 | 2024-04-18 11:20AM EDT | 47.00 | 4.10 | 3.80 | 4.00 | -0.40 | -8.89% | 19 | 295 | 41.47% |
| GDXJ250117C00048000 | 2024-04-15 3:47PM EDT | 48.00 | 3.63 | 3.50 | 3.70 | 0.00 | - | 26 | 207 | 41.42% |
| GDXJ250117C00049000 | 2024-04-17 10:03AM EDT | 49.00 | 3.48 | 3.25 | 3.35 | 0.00 | - | 8 | 150 | 40.87% |
| GDXJ250117C00050000 | 2024-04-18 1:11PM EDT | 50.00 | 3.19 | 3.00 | 3.15 | +0.22 | +7.41% | 12 | 3,914 | 41.26% |
| GDXJ250117C00051000 | 2024-04-05 1:15PM EDT | 51.00 | 3.20 | 2.76 | 2.92 | 0.00 | - | 1 | 17 | 41.31% |
| GDXJ250117C00052000 | 2024-04-18 10:22AM EDT | 52.00 | 2.76 | 2.54 | 2.69 | +0.14 | +5.34% | 2 | 54 | 41.24% |
| GDXJ250117C00053000 | 2024-04-08 10:50AM EDT | 53.00 | 2.50 | 2.34 | 2.48 | 0.00 | - | 2 | 69 | 41.19% |
| GDXJ250117C00054000 | 2024-04-10 1:07PM EDT | 54.00 | 2.40 | 2.19 | 2.29 | 0.00 | - | 40 | 260 | 41.19% |
| GDXJ250117C00055000 | 2024-04-18 12:35PM EDT | 55.00 | 2.15 | 2.02 | 2.11 | -0.06 | -2.71% | 12 | 843 | 41.16% |
| GDXJ250117C00056000 | 2024-04-03 9:30AM EDT | 56.00 | 1.64 | 1.85 | 2.79 | 0.00 | - | 1 | 7 | 48.06% |
| GDXJ250117C00057000 | 2024-04-16 10:52AM EDT | 57.00 | 1.59 | 1.67 | 2.17 | 0.00 | - | 1 | 10 | 44.39% |
| GDXJ250117C00058000 | 2024-04-15 9:45AM EDT | 58.00 | 1.78 | 1.59 | 1.88 | 0.00 | - | 100 | 152 | 43.18% |
| GDXJ250117C00059000 | 2024-04-16 10:52AM EDT | 59.00 | 1.35 | 0.83 | 1.61 | 0.00 | - | 1 | 5 | 41.94% |
| GDXJ250117C00060000 | 2024-04-18 3:51PM EDT | 60.00 | 1.37 | 1.39 | 1.40 | -0.16 | -10.46% | 280 | 1,608 | 41.09% |
| GDXJ250117C00061000 | 2024-04-18 3:46PM EDT | 61.00 | 1.27 | 1.25 | 1.31 | -0.14 | -9.93% | 302 | 15 | 41.28% |
| GDXJ250117C00062000 | 2024-04-17 1:25PM EDT | 62.00 | 1.30 | 1.15 | 1.30 | 0.00 | - | 3 | 14 | 42.26% |
| GDXJ250117C00063000 | 2024-04-17 1:23PM EDT | 63.00 | 1.20 | 1.06 | 1.33 | 0.00 | - | 3 | 70 | 43.63% |
| GDXJ250117C00065000 | 2024-04-17 3:02PM EDT | 65.00 | 0.99 | 0.92 | 1.10 | 0.00 | - | 52 | 4,632 | 43.14% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ250117P00014000 | 2023-08-04 9:30AM EDT | 14.00 | 0.22 | 0.00 | 5.00 | 0.00 | - | 2 | 55 | 137.06% |
| GDXJ250117P00015000 | 2024-01-17 12:32PM EDT | 15.00 | 0.34 | 0.00 | 2.23 | 0.00 | - | 50 | 52 | 98.05% |
| GDXJ250117P00016000 | 2023-08-17 9:30AM EDT | 16.00 | 0.38 | 0.00 | 4.55 | 0.00 | - | 2 | 0 | 117.75% |
| GDXJ250117P00017000 | 2024-01-18 1:45PM EDT | 17.00 | 0.21 | 0.00 | 0.41 | 0.00 | - | 18 | 84 | 58.59% |
| GDXJ250117P00018000 | 2024-01-18 1:46PM EDT | 18.00 | 0.27 | 0.00 | 0.47 | 0.00 | - | 16 | 94 | 56.64% |
| GDXJ250117P00019000 | 2024-01-05 2:56PM EDT | 19.00 | 0.29 | 0.00 | 2.34 | 0.00 | - | 6 | 38 | 79.27% |
| GDXJ250117P00020000 | 2024-04-05 3:34PM EDT | 20.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 55.47% |
| GDXJ250117P00021000 | 2024-01-25 12:22PM EDT | 21.00 | 0.46 | 0.06 | 0.70 | 0.00 | - | 100 | 464 | 52.44% |
| GDXJ250117P00022000 | 2024-02-20 12:08PM EDT | 22.00 | 0.49 | 0.00 | 2.00 | 0.00 | - | 1 | 35 | 63.75% |
| GDXJ250117P00023000 | 2024-02-01 4:48PM EDT | 23.00 | 0.50 | 0.01 | 2.56 | 0.00 | - | 2 | 1,587 | 65.19% |
| GDXJ250117P00024000 | 2023-09-19 11:12AM EDT | 24.00 | 0.94 | 1.04 | 1.44 | 0.00 | - | - | 1 | 60.79% |
| GDXJ250117P00025000 | 2024-04-12 11:32AM EDT | 25.00 | 0.35 | 0.05 | 0.80 | 0.00 | - | 70 | 779 | 49.90% |
| GDXJ250117P00026000 | 2024-04-04 1:52PM EDT | 26.00 | 0.40 | 0.31 | 0.49 | 0.00 | - | 2 | 307 | 40.87% |
| GDXJ250117P00027000 | 2024-04-04 1:52PM EDT | 27.00 | 0.48 | 0.35 | 0.99 | 0.00 | - | 2 | 22 | 47.00% |
| GDXJ250117P00028000 | 2024-04-16 11:14AM EDT | 28.00 | 0.67 | 0.36 | 1.83 | 0.00 | - | 260 | 173 | 55.23% |
| GDXJ250117P00029000 | 2024-04-04 2:03PM EDT | 29.00 | 0.73 | 0.61 | 0.66 | 0.00 | - | 6 | 106 | 36.13% |
| GDXJ250117P00030000 | 2024-04-12 12:03PM EDT | 30.00 | 0.75 | 0.74 | 0.80 | 0.00 | - | 20 | 2,677 | 35.67% |
| GDXJ250117P00031000 | 2024-04-05 10:48AM EDT | 31.00 | 1.05 | 0.30 | 0.97 | 0.00 | - | 1 | 43 | 35.33% |
| GDXJ250117P00032000 | 2024-04-15 12:56PM EDT | 32.00 | 1.25 | 1.08 | 1.16 | 0.00 | - | 1 | 516 | 34.94% |
| GDXJ250117P00033000 | 2024-04-11 3:17PM EDT | 33.00 | 1.35 | 1.29 | 1.38 | 0.00 | - | 2 | 229 | 34.60% |
| GDXJ250117P00034000 | 2024-04-16 10:20AM EDT | 34.00 | 1.87 | 1.54 | 1.63 | 0.00 | - | 25 | 110 | 34.28% |
| GDXJ250117P00035000 | 2024-04-17 3:28PM EDT | 35.00 | 1.95 | 1.79 | 1.92 | 0.00 | - | 17 | 1,549 | 34.07% |
| GDXJ250117P00036000 | 2024-04-11 9:41AM EDT | 36.00 | 1.76 | 2.11 | 2.22 | 0.00 | - | 5 | 177 | 33.67% |
| GDXJ250117P00037000 | 2024-04-11 1:26PM EDT | 37.00 | 2.26 | 2.44 | 2.57 | 0.00 | - | 1 | 4,035 | 33.44% |
| GDXJ250117P00038000 | 2024-04-15 12:56PM EDT | 38.00 | 3.05 | 2.82 | 2.96 | 0.00 | - | 1 | 3,713 | 33.25% |
| GDXJ250117P00039000 | 2024-04-05 11:51AM EDT | 39.00 | 3.35 | 3.20 | 3.35 | 0.00 | - | 32 | 296 | 32.83% |
| GDXJ250117P00040000 | 2024-04-18 10:20AM EDT | 40.00 | 3.75 | 3.65 | 3.80 | -0.20 | -5.06% | 25 | 179 | 32.59% |
| GDXJ250117P00041000 | 2024-04-11 10:00AM EDT | 41.00 | 4.00 | 4.10 | 4.30 | 0.00 | - | 10 | 38 | 32.47% |
| GDXJ250117P00042000 | 2024-04-10 9:51AM EDT | 42.00 | 4.89 | 4.60 | 4.80 | 0.00 | - | 1 | 89 | 32.13% |
| GDXJ250117P00043000 | 2024-04-15 11:19AM EDT | 43.00 | 5.56 | 5.15 | 5.35 | 0.00 | - | 2 | 293 | 31.90% |
| GDXJ250117P00044000 | 2024-04-16 9:30AM EDT | 44.00 | 6.10 | 5.70 | 5.95 | 0.00 | - | 2 | 20 | 31.79% |
| GDXJ250117P00045000 | 2024-04-16 10:12AM EDT | 45.00 | 7.20 | 6.35 | 6.55 | 0.00 | - | 10 | 75 | 31.46% |
| GDXJ250117P00046000 | 2023-12-18 10:47AM EDT | 46.00 | 9.75 | 12.20 | 12.90 | 0.00 | - | 1 | 105 | 68.62% |
| GDXJ250117P00047000 | 2023-12-08 10:50AM EDT | 47.00 | 11.40 | 11.15 | 11.95 | 0.00 | - | 2 | 4 | 56.90% |
| GDXJ250117P00048000 | 2024-04-03 10:13AM EDT | 48.00 | 9.30 | 8.40 | 8.60 | 0.00 | - | 10 | 10 | 30.98% |
| GDXJ250117P00049000 | 2023-12-06 4:40PM EDT | 49.00 | 12.60 | 11.55 | 13.85 | 0.00 | - | 4 | 5 | 55.12% |
| GDXJ250117P00050000 | 2024-04-15 9:34AM EDT | 50.00 | 9.35 | 9.45 | 11.35 | 0.00 | - | 50 | 165 | 40.26% |
| GDXJ250117P00051000 | 2023-12-06 4:01PM EDT | 51.00 | 14.15 | 14.30 | 16.40 | 0.00 | - | 6 | 6 | 63.43% |
| GDXJ250117P00052000 | 2023-12-19 1:01PM EDT | 52.00 | 13.60 | 17.15 | 20.50 | 0.00 | - | 2 | 2 | 82.42% |
| GDXJ250117P00053000 | 2024-02-21 3:44PM EDT | 53.00 | 20.90 | 14.65 | 19.50 | 0.00 | - | 160 | 60 | 64.99% |
| GDXJ250117P00054000 | 2024-04-09 3:07PM EDT | 54.00 | 12.55 | 12.65 | 14.50 | 0.00 | - | 10 | 19 | 40.16% |
| GDXJ250117P00055000 | 2024-01-03 11:46AM EDT | 55.00 | 19.10 | 18.50 | 23.50 | 0.00 | - | 1 | 0 | 81.69% |
| GDXJ250117P00056000 | 2024-01-05 10:34AM EDT | 56.00 | 19.99 | 19.50 | 24.50 | 0.00 | - | 3 | 0 | 83.24% |
| GDXJ250117P00057000 | 2023-12-26 1:41PM EDT | 57.00 | 18.30 | 20.50 | 25.50 | 0.00 | - | - | 0 | 84.75% |
| GDXJ250117P00060000 | 2024-04-09 10:49AM EDT | 60.00 | 17.17 | 17.80 | 20.05 | 0.00 | - | 2 | 6 | 44.09% |
