Deutsche Märkte schließen in 1 Stunde 42 Minute

VanEck Junior Gold Miners ETF (GDXJ)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
27,54+1,25 (+4,75%)
Ab 09:48AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ220930C000230002022-09-26 3:27PM EDT23.003.150.000.000.00-790.00%
GDXJ220930C000250002022-09-27 1:53PM EDT25.001.550.000.000.00-2160.00%
GDXJ220930C000260002022-09-27 3:00PM EDT26.000.980.000.000.00-14330.00%
GDXJ220930C000265002022-09-27 2:03PM EDT26.500.660.000.000.00-1341400.00%
GDXJ220930C000270002022-09-27 3:30PM EDT27.000.440.000.000.00-622890.00%
GDXJ220930C000275002022-09-27 3:44PM EDT27.500.280.000.000.00-28740.00%
GDXJ220930C000280002022-09-27 3:44PM EDT28.000.180.000.000.00-964536.25%
GDXJ220930C000285002022-09-27 3:00PM EDT28.500.110.000.000.00-4829412.50%
GDXJ220930C000290002022-09-27 10:35AM EDT29.000.110.010.250.00-3338958.20%
GDXJ220930C000295002022-09-27 3:56PM EDT29.500.030.000.740.00-400613104.69%
GDXJ220930C000300002022-09-27 3:46PM EDT30.000.020.000.750.00-463635118.75%
GDXJ220930C000305002022-09-26 12:43PM EDT30.500.040.000.000.00-113325.00%
GDXJ220930C000310002022-09-27 3:56PM EDT31.000.020.000.000.00-50381725.00%
GDXJ220930C000315002022-09-27 3:08PM EDT31.500.030.000.000.00-319550.00%
GDXJ220930C000320002022-09-27 1:05PM EDT32.000.030.000.000.00-327650.00%
GDXJ220930C000325002022-09-26 3:52PM EDT32.500.010.000.750.00-17106176.95%
GDXJ220930C000330002022-09-23 3:45PM EDT33.000.040.000.000.00-14922350.00%
GDXJ220930C000335002022-09-23 11:22AM EDT33.500.040.000.000.00-419850.00%
GDXJ220930C000340002022-09-27 2:25PM EDT34.000.010.000.000.00-1857350.00%
GDXJ220930C000345002022-09-26 3:00PM EDT34.500.020.000.750.00-1138216.41%
GDXJ220930C000350002022-09-23 11:28AM EDT35.000.060.000.000.00-16050.00%
GDXJ220930C000355002022-09-12 11:43AM EDT35.500.260.000.000.00-2250.00%
GDXJ220930C000360002022-09-22 2:46PM EDT36.000.010.000.000.00-26850.00%
GDXJ220930C000365002022-09-13 9:50AM EDT36.500.100.000.000.00-23450.00%
GDXJ220930C000370002022-08-30 12:23PM EDT37.000.110.000.000.00-9950.00%
GDXJ220930C000375002022-08-30 12:53PM EDT37.500.110.000.000.00-21250.00%
GDXJ220930C000380002022-09-27 10:12AM EDT38.000.040.000.000.00-1050.00%
GDXJ220930C000385002022-08-30 12:32PM EDT38.500.070.000.000.00--3250.00%
GDXJ220930C000390002022-08-31 10:01AM EDT39.000.230.000.000.00-11050.00%
GDXJ220930C000395002022-08-22 1:17PM EDT39.500.120.000.940.00-12316.80%
GDXJ220930C000470002022-09-09 10:39AM EDT47.000.020.000.750.00-50200393.75%
Putsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ220930P000225002022-09-26 1:59PM EDT22.500.080.000.000.00-6211750.00%
GDXJ220930P000240002022-09-27 11:01AM EDT24.000.080.000.000.00-49050.00%
GDXJ220930P000245002022-09-27 3:04PM EDT24.500.150.000.000.00-42625.00%
GDXJ220930P000250002022-09-27 2:51PM EDT25.000.230.000.000.00-186425.00%
GDXJ220930P000255002022-09-27 2:20PM EDT25.500.400.000.000.00-252725.00%
GDXJ220930P000260002022-09-27 3:17PM EDT26.000.490.000.000.00-4330212.50%
GDXJ220930P000265002022-09-27 3:11PM EDT26.500.680.000.000.00-227112.50%
GDXJ220930P000270002022-09-28 9:30AM EDT27.000.740.000.00-0.28-27.45%1896.25%
GDXJ220930P000275002022-09-27 12:52PM EDT27.501.510.000.000.00-2300.78%
GDXJ220930P000280002022-09-27 10:43AM EDT28.001.500.000.000.00-241050.00%
GDXJ220930P000285002022-09-23 12:55PM EDT28.501.700.000.000.00-393230.00%
GDXJ220930P000290002022-09-27 3:25PM EDT29.002.650.000.000.00-91350.00%
GDXJ220930P000295002022-09-27 10:46AM EDT29.502.632.063.150.00-22184137.31%
GDXJ220930P000300002022-09-27 10:21AM EDT30.003.350.000.000.00-221020.00%
GDXJ220930P000305002022-09-27 3:08PM EDT30.504.050.000.000.00-4200.00%
GDXJ220930P000310002022-09-27 11:24AM EDT31.004.470.000.000.00-31680.00%
GDXJ220930P000315002022-09-26 1:34PM EDT31.505.550.000.000.00-33380.00%
GDXJ220930P000320002022-09-26 1:11PM EDT32.005.805.005.200.00-14155203.32%
GDXJ220930P000325002022-09-21 2:43PM EDT32.502.700.000.000.00--140.00%
GDXJ220930P000330002022-09-26 1:46PM EDT33.007.155.357.000.00-3622236.33%
GDXJ220930P000335002022-09-27 3:44PM EDT33.507.150.000.000.00-10140.00%
GDXJ220930P000340002022-09-09 10:33AM EDT34.003.606.358.000.00-6129258.01%
GDXJ220930P000345002022-08-25 10:06AM EDT34.503.107.258.350.00-55285.35%
GDXJ220930P000350002022-08-26 10:09AM EDT35.003.357.058.350.00-44199.22%
GDXJ220930P000355002022-09-02 2:15PM EDT35.506.200.000.000.00-100.00%
GDXJ220930P000360002022-09-26 1:43PM EDT36.0010.250.000.000.00-410.00%
GDXJ220930P000370002022-08-23 12:57PM EDT37.005.457.958.650.00-530.00%
GDXJ220930P000375002022-09-26 1:42PM EDT37.5011.750.000.000.00-300.00%
GDXJ220930P000380002022-09-12 10:46AM EDT38.005.950.000.000.00--00.00%
GDXJ220930P000390002022-09-01 9:59AM EDT39.0010.270.000.000.00-100.00%
GDXJ220930P000395002022-08-12 10:00AM EDT39.505.458.158.600.00--180.00%