Deutsche Märkte geschlossen

VanEck Junior Gold Miners ETF (GDXJ)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
46,60-0,33 (-0,71%)
Ab 02:11PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ250117C000140002024-05-06 11:52AM EDT14.0028.3231.0535.100.00-1194.34%
GDXJ250117C000150002024-01-24 10:53AM EDT15.0020.0015.5520.500.00-1350.00%
GDXJ250117C000200002024-05-20 12:18PM EDT20.0027.5025.4029.350.00-121177.30%
GDXJ250117C000210002024-05-20 11:15AM EDT21.0026.6024.4528.350.00-81374.07%
GDXJ250117C000220002024-04-05 11:59AM EDT22.0021.0017.6521.550.00-230.00%
GDXJ250117C000230002024-02-06 3:08PM EDT23.0012.0012.0017.000.00-3110.00%
GDXJ250117C000240002023-11-28 10:50AM EDT24.0015.0015.7518.350.00-230.00%
GDXJ250117C000250002024-04-16 9:30AM EDT25.0017.450.000.000.00-5390.00%
GDXJ250117C000260002024-05-13 2:28PM EDT26.0017.6019.6023.450.00-10859.50%
GDXJ250117C000270002024-04-11 9:40AM EDT27.0016.5016.2019.650.00-51130.47%
GDXJ250117C000280002024-05-03 3:45PM EDT28.0014.0018.9020.100.00-122052.95%
GDXJ250117C000290002024-05-20 3:25PM EDT29.0019.1016.9020.700.00-11854.83%
GDXJ250117C000300002024-05-20 9:32AM EDT30.0017.8017.5018.300.00-5045753.30%
GDXJ250117C000310002024-05-16 10:37AM EDT31.0014.7016.6017.250.00-15150.68%
GDXJ250117C000320002024-05-17 3:08PM EDT32.0015.5015.7516.350.00-113553.05%
GDXJ250117C000330002024-05-16 11:37AM EDT33.0015.2514.9515.55+2.22+17.04%1012952.30%
GDXJ250117C000340002024-05-14 12:14PM EDT34.0011.2013.9014.650.00-29050.32%
GDXJ250117C000350002024-05-21 11:42AM EDT35.0013.6513.1014.65-0.35-2.50%61,39857.13%
GDXJ250117C000360002024-05-17 12:03PM EDT36.0011.9311.9513.150.00-353249.19%
GDXJ250117C000370002024-05-20 2:49PM EDT37.0012.3311.5512.600.00-132450.16%
GDXJ250117C000380002024-05-21 12:19PM EDT38.0010.3510.7511.55-1.12-9.76%139946.56%
GDXJ250117C000390002024-05-15 2:50PM EDT39.008.4010.0510.750.00-1410745.11%
GDXJ250117C000400002024-05-21 11:35AM EDT40.009.859.659.95-0.45-4.37%47,99643.57%
GDXJ250117C000410002024-05-21 12:12PM EDT41.008.849.009.90-0.56-5.96%242447.64%
GDXJ250117C000420002024-05-20 1:49PM EDT42.008.517.458.70-0.46-5.13%597142.80%
GDXJ250117C000430002024-05-21 11:47AM EDT43.008.077.858.20-0.08-0.98%1569743.05%
GDXJ250117C000440002024-05-21 11:48AM EDT44.007.457.157.50-0.20-2.61%146041.71%
GDXJ250117C000450002024-05-21 12:12PM EDT45.006.876.806.95-0.83-10.78%151,05341.28%
GDXJ250117C000460002024-05-20 10:41AM EDT46.006.386.256.450.00-110241.02%
GDXJ250117C000470002024-05-21 11:34AM EDT47.006.105.756.00-0.45-6.87%211,14540.93%
GDXJ250117C000480002024-05-17 3:04PM EDT48.005.055.355.550.00-1725040.67%
GDXJ250117C000490002024-05-20 3:38PM EDT49.005.224.905.150.00-115540.59%
GDXJ250117C000500002024-05-21 1:43PM EDT50.004.654.554.75-0.35-7.00%1,1456,66040.36%
GDXJ250117C000510002024-05-09 10:38AM EDT51.002.754.204.400.00-11840.30%
GDXJ250117C000520002024-05-20 1:49PM EDT52.004.273.904.250.00-56741.43%
GDXJ250117C000530002024-05-17 11:11AM EDT53.003.303.604.050.00-47342.11%
GDXJ250117C000540002024-05-20 11:58AM EDT54.003.453.303.500.00-831540.30%
GDXJ250117C000550002024-05-21 10:17AM EDT55.003.203.053.300.00-1489340.71%
GDXJ250117C000560002024-05-15 11:44AM EDT56.002.002.812.980.00-511040.17%
GDXJ250117C000570002024-05-20 11:07AM EDT57.002.652.602.820.00-1940.66%
GDXJ250117C000580002024-05-20 1:46PM EDT58.002.602.392.600.00-215740.60%
GDXJ250117C000590002024-05-08 3:39PM EDT59.001.052.202.390.00-12713040.50%
GDXJ250117C000600002024-05-21 11:55AM EDT60.002.102.002.23-0.12-5.41%62,59240.67%
GDXJ250117C000610002024-04-29 3:33PM EDT61.001.321.852.990.00-532247.90%
GDXJ250117C000620002024-05-20 9:30AM EDT62.003.751.722.080.00-11942.16%
GDXJ250117C000630002024-05-09 3:58PM EDT63.001.001.562.260.00-107844.91%
GDXJ250117C000650002024-05-21 11:30AM EDT65.001.451.341.53-0.08-5.23%64,75841.02%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ250117P000140002023-08-04 9:30AM EDT14.000.220.005.000.00-255152.78%
GDXJ250117P000150002024-01-17 12:32PM EDT15.000.340.002.230.00-5052110.94%
GDXJ250117P000160002023-08-17 9:30AM EDT16.000.380.004.550.00-20132.42%
GDXJ250117P000170002024-01-18 1:45PM EDT17.000.210.000.410.00-188467.97%
GDXJ250117P000180002024-01-18 1:46PM EDT18.000.270.000.470.00-169466.11%
GDXJ250117P000190002024-01-05 2:56PM EDT19.000.290.002.340.00-63891.36%
GDXJ250117P000200002024-04-05 3:34PM EDT20.000.120.000.750.00-12265.28%
GDXJ250117P000210002024-01-25 12:22PM EDT21.000.460.060.700.00-10046462.11%
GDXJ250117P000220002024-05-09 10:19AM EDT22.000.080.002.200.00-13577.10%
GDXJ250117P000230002024-02-01 4:48PM EDT23.000.500.012.560.00-21,58776.83%
GDXJ250117P000240002023-09-19 11:12AM EDT24.000.941.041.440.00--172.24%
GDXJ250117P000250002024-05-01 1:28PM EDT25.000.310.042.240.00-177866.87%
GDXJ250117P000260002024-04-04 1:52PM EDT26.000.400.050.650.00-230754.10%
GDXJ250117P000270002024-04-04 1:52PM EDT27.000.480.330.490.00-22247.66%
GDXJ250117P000280002024-05-09 3:16PM EDT28.000.260.050.750.00-317550.34%
GDXJ250117P000290002024-05-21 10:19AM EDT29.000.260.040.33-0.09-25.71%16036538.62%
GDXJ250117P000300002024-05-21 11:05AM EDT30.000.300.130.420.00-62,72838.48%
GDXJ250117P000310002024-05-14 3:43PM EDT31.000.500.330.440.00-27636.57%
GDXJ250117P000320002024-05-17 2:36PM EDT32.000.480.410.520.00-14762535.79%
GDXJ250117P000330002024-05-20 12:45PM EDT33.000.560.510.620.00-322035.21%
GDXJ250117P000340002024-05-17 2:42PM EDT34.000.690.630.740.00-109934.67%
GDXJ250117P000350002024-05-21 11:41AM EDT35.000.810.790.89-0.01-1.22%1681,58534.30%
GDXJ250117P000360002024-05-17 3:53PM EDT36.001.000.941.070.00-6023334.06%
GDXJ250117P000370002024-05-16 1:45PM EDT37.001.421.151.270.00-34,03233.74%
GDXJ250117P000380002024-05-20 10:34AM EDT38.001.451.351.490.00-23,71533.39%
GDXJ250117P000390002024-05-14 12:47PM EDT39.002.251.621.780.00-531633.42%
GDXJ250117P000400002024-05-20 12:34PM EDT40.001.921.832.07-0.05-2.54%147833.19%
GDXJ250117P000410002024-05-01 2:37PM EDT41.004.202.242.390.00-14032.95%
GDXJ250117P000420002024-05-20 11:25AM EDT42.002.562.592.700.00-110632.40%
GDXJ250117P000430002024-05-13 11:56AM EDT43.004.152.983.650.00-230036.28%
GDXJ250117P000440002024-04-23 9:45AM EDT44.006.253.353.500.00-426231.96%
GDXJ250117P000450002024-05-17 1:28PM EDT45.004.023.804.10-0.05-1.23%47832.78%
GDXJ250117P000460002023-12-18 10:47AM EDT46.009.7512.2012.900.00-110587.26%
GDXJ250117P000470002023-12-08 10:50AM EDT47.0011.4011.1511.950.00-2475.87%
GDXJ250117P000480002024-05-10 10:21AM EDT48.006.905.355.850.00-8033.45%
GDXJ250117P000490002024-05-20 11:41AM EDT49.005.905.906.250.00-798332.06%
GDXJ250117P000500002024-05-20 9:55AM EDT50.006.906.556.850.00-817331.79%
GDXJ250117P000510002023-12-06 4:01PM EDT51.0014.1514.3016.400.00-6683.90%
GDXJ250117P000520002024-05-20 10:34AM EDT52.008.217.858.200.00-25231.67%
GDXJ250117P000530002024-02-21 3:44PM EDT53.0020.9014.6519.500.00-1606086.18%
GDXJ250117P000540002024-04-09 3:07PM EDT54.0012.5510.7512.450.00-101950.83%
GDXJ250117P000550002024-05-20 10:34AM EDT55.0010.299.9510.150.00-2929.47%
GDXJ250117P000560002024-01-05 10:34AM EDT56.0019.9919.5024.500.00-30104.72%
GDXJ250117P000570002023-12-26 1:41PM EDT57.0018.3020.5025.500.00--0106.46%
GDXJ250117P000600002024-05-16 2:13PM EDT60.0016.4213.8516.050.00-4043.99%
GDXJ250117P000650002024-05-20 12:19PM EDT65.0018.5618.2019.550.00-2237.40%