Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
55.997,33 -3.008,15 (-5,10%) CMC Crypto 200
1.281,91 -57,16 (-4,27%) 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 - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ260116C00017000 | 2024-04-19 3:11PM EDT | 17.00 | 26.90 | 22.55 | 27.35 | 0.00 | - | 1 | 1 | 62.11% |
| GDXJ260116C00018000 | 2024-01-12 10:40AM EDT | 18.00 | 20.28 | 14.15 | 19.00 | 0.00 | - | 1 | 6 | 0.00% |
| GDXJ260116C00020000 | 2024-04-30 3:51PM EDT | 20.00 | 22.60 | 20.15 | 24.95 | -1.90 | -7.76% | 5 | 95 | 59.23% |
| GDXJ260116C00024000 | 2024-04-16 9:36AM EDT | 24.00 | 19.50 | 17.80 | 20.30 | 0.00 | - | 1 | 2 | 51.73% |
| GDXJ260116C00025000 | 2024-04-18 9:45AM EDT | 25.00 | 19.28 | 17.10 | 20.95 | 0.00 | - | 3 | 21 | 56.81% |
| GDXJ260116C00027000 | 2024-04-18 11:17AM EDT | 27.00 | 18.40 | 16.40 | 17.10 | 0.00 | - | - | 1 | 51.37% |
| GDXJ260116C00028000 | 2024-03-13 10:30AM EDT | 28.00 | 12.95 | 19.40 | 21.35 | 0.00 | - | 20 | 27 | 77.95% |
| GDXJ260116C00029000 | 2023-10-23 9:37AM EDT | 29.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ260116C00030000 | 2024-04-29 2:55PM EDT | 30.00 | 16.75 | 14.35 | 15.25 | 0.00 | - | 1 | 31 | 50.54% |
| GDXJ260116C00031000 | 2024-04-04 2:03PM EDT | 31.00 | 14.79 | 14.10 | 16.50 | 0.00 | - | 8 | 25 | 54.16% |
| GDXJ260116C00032000 | 2024-04-26 3:39PM EDT | 32.00 | 15.20 | 13.45 | 15.90 | 0.00 | - | 5 | 139 | 53.42% |
| GDXJ260116C00033000 | 2024-04-08 12:12PM EDT | 33.00 | 14.50 | 12.80 | 15.50 | 0.00 | - | 10 | 30 | 53.19% |
| GDXJ260116C00034000 | 2024-04-16 9:31AM EDT | 34.00 | 12.49 | 12.25 | 12.60 | 0.00 | - | 4 | 16 | 47.10% |
| GDXJ260116C00035000 | 2024-04-22 12:38PM EDT | 35.00 | 11.90 | 11.50 | 12.10 | 0.00 | - | 3 | 103 | 46.98% |
| GDXJ260116C00036000 | 2024-03-20 12:09PM EDT | 36.00 | 7.47 | 12.50 | 13.00 | 0.00 | - | 13 | 23 | 52.95% |
| GDXJ260116C00037000 | 2024-04-18 11:27AM EDT | 37.00 | 12.08 | 10.20 | 10.90 | 0.00 | - | 1 | 257 | 45.45% |
| GDXJ260116C00038000 | 2024-03-12 3:56PM EDT | 38.00 | 7.00 | 9.90 | 14.45 | 0.00 | - | 1 | 9 | 54.27% |
| GDXJ260116C00039000 | 2024-04-08 9:45AM EDT | 39.00 | 11.15 | 7.30 | 10.00 | 0.00 | - | 20 | 84 | 45.18% |
| GDXJ260116C00040000 | 2024-04-30 2:40PM EDT | 40.00 | 9.41 | 9.10 | 9.90 | -1.29 | -12.06% | 75 | 1,892 | 46.67% |
| GDXJ260116C00041000 | 2024-04-30 2:28PM EDT | 41.00 | 9.77 | 7.65 | 10.30 | -0.03 | -0.31% | 1 | 62 | 50.52% |
| GDXJ260116C00042000 | 2024-04-30 9:30AM EDT | 42.00 | 9.00 | 8.25 | 9.20 | -0.80 | -8.16% | 10 | 30 | 46.88% |
| GDXJ260116C00043000 | 2024-04-17 11:29AM EDT | 43.00 | 8.98 | 7.75 | 8.20 | 0.00 | - | 1 | 26 | 43.74% |
| GDXJ260116C00044000 | 2024-04-18 9:50AM EDT | 44.00 | 8.62 | 7.45 | 8.00 | 0.00 | - | 50 | 97 | 44.41% |
| GDXJ260116C00045000 | 2024-04-29 9:30AM EDT | 45.00 | 8.60 | 7.05 | 8.10 | 0.00 | - | 6 | 85 | 46.44% |
| GDXJ260116C00046000 | 2024-04-25 3:12PM EDT | 46.00 | 7.85 | 6.80 | 7.90 | 0.00 | - | - | 13 | 46.95% |
| GDXJ260116C00050000 | 2024-04-30 12:58PM EDT | 50.00 | 5.95 | 5.65 | 5.80 | -0.90 | -13.14% | 4 | 1,952 | 42.30% |
| GDXJ260116C00055000 | 2024-04-17 9:48AM EDT | 55.00 | 5.30 | 4.35 | 4.55 | 0.00 | - | 10 | 206 | 41.76% |
| GDXJ260116C00060000 | 2024-04-30 11:31AM EDT | 60.00 | 3.80 | 3.50 | 3.70 | -0.50 | -11.63% | 3 | 211 | 42.03% |
| GDXJ260116C00065000 | 2024-04-30 2:28PM EDT | 65.00 | 2.90 | 2.60 | 3.00 | -0.66 | -18.54% | 2 | 18 | 42.14% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ260116P00017000 | 2024-03-25 12:46PM EDT | 17.00 | 0.56 | 0.00 | 0.56 | 0.00 | - | 1 | 14 | 46.92% |
| GDXJ260116P00018000 | 2024-03-25 12:46PM EDT | 18.00 | 0.76 | 0.00 | 0.76 | 0.00 | - | 1 | 6 | 47.90% |
| GDXJ260116P00025000 | 2024-03-14 11:15AM EDT | 25.00 | 1.50 | 0.95 | 1.56 | 0.00 | - | 5 | 12 | 39.77% |
| GDXJ260116P00026000 | 2024-04-04 1:58PM EDT | 26.00 | 1.27 | 1.26 | 2.19 | 0.00 | - | 3 | 1 | 42.88% |
| GDXJ260116P00027000 | 2024-04-04 2:00PM EDT | 27.00 | 1.47 | 1.44 | 1.70 | 0.00 | - | 3 | 2 | 36.32% |
| GDXJ260116P00028000 | 2023-12-27 4:38PM EDT | 28.00 | 2.15 | 0.41 | 4.95 | 0.00 | - | - | 10 | 57.67% |
| GDXJ260116P00029000 | 2024-04-17 3:53PM EDT | 29.00 | 1.71 | 1.87 | 2.58 | 0.00 | - | 6 | 11 | 38.40% |
| GDXJ260116P00030000 | 2024-04-17 3:53PM EDT | 30.00 | 2.45 | 2.12 | 2.34 | 0.00 | - | 6 | 8 | 34.31% |
| GDXJ260116P00031000 | 2024-04-05 1:13PM EDT | 31.00 | 2.33 | 2.38 | 2.62 | 0.00 | - | 1 | 6 | 33.90% |
| GDXJ260116P00032000 | 2024-04-08 9:36AM EDT | 32.00 | 2.55 | 2.67 | 3.15 | 0.00 | - | 1 | 506 | 34.92% |
| GDXJ260116P00033000 | 2024-04-29 12:25PM EDT | 33.00 | 2.76 | 2.98 | 3.25 | 0.00 | - | 5 | 15 | 33.13% |
| GDXJ260116P00034000 | 2024-03-07 2:30PM EDT | 34.00 | 5.27 | 2.25 | 3.75 | 0.00 | - | 2 | 1 | 33.62% |
| GDXJ260116P00035000 | 2024-04-30 2:51PM EDT | 35.00 | 3.65 | 3.65 | 3.95 | +0.10 | +2.82% | 2,000 | 479 | 32.28% |
| GDXJ260116P00036000 | 2024-04-15 10:33AM EDT | 36.00 | 4.15 | 4.05 | 4.40 | 0.00 | - | 2 | 32 | 32.23% |
| GDXJ260116P00037000 | 2024-03-27 10:56AM EDT | 37.00 | 5.04 | 4.15 | 4.50 | 0.00 | - | 1 | 10 | 30.23% |
| GDXJ260116P00038000 | 2024-04-16 3:55PM EDT | 38.00 | 5.21 | 4.85 | 5.70 | 0.00 | - | 14 | 1,817 | 33.74% |
| GDXJ260116P00039000 | 2024-04-18 12:54PM EDT | 39.00 | 5.25 | 5.30 | 5.80 | 0.00 | - | 40 | 103 | 31.56% |
| GDXJ260116P00040000 | 2024-04-30 3:39PM EDT | 40.00 | 6.00 | 5.80 | 6.35 | +0.70 | +13.21% | 11 | 422 | 31.51% |
| GDXJ260116P00041000 | 2024-04-18 3:57PM EDT | 41.00 | 6.18 | 6.30 | 6.85 | 0.00 | - | 341 | 347 | 31.12% |
| GDXJ260116P00042000 | 2024-04-25 3:36PM EDT | 42.00 | 6.47 | 6.80 | 7.30 | 0.00 | - | 1 | 66 | 30.38% |
| GDXJ260116P00043000 | 2024-04-26 10:41AM EDT | 43.00 | 7.25 | 7.40 | 8.90 | 0.00 | - | 2 | 33 | 35.00% |
| GDXJ260116P00044000 | 2024-04-12 10:06AM EDT | 44.00 | 7.00 | 7.95 | 8.55 | 0.00 | - | 25 | 25 | 30.26% |
| GDXJ260116P00045000 | 2024-04-10 3:58PM EDT | 45.00 | 8.35 | 8.60 | 9.80 | 0.00 | - | 1 | 10 | 33.01% |
| GDXJ260116P00050000 | 2024-04-11 3:40PM EDT | 50.00 | 10.36 | 11.65 | 14.00 | 0.00 | - | 1 | 13 | 35.93% |
| GDXJ260116P00055000 | 2024-04-15 10:19AM EDT | 55.00 | 15.63 | 14.55 | 16.60 | 0.00 | - | 10 | 10 | 28.80% |
