Deutsche Märkte geschlossen

VanEck Junior Gold Miners ETF (GDXJ)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
36,44-0,71 (-1,91%)
Börsenschluss: 04:00PM EST
36,51 +0,07 (+0,19%)
Nachbörse: 07:55PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ231215C000200002023-11-21 9:41AM EST20.0015.7516.4016.650.00-26224.22%
GDXJ231215C000220002023-11-27 12:51PM EST22.0014.4514.4014.550.00-1113167.97%
GDXJ231215C000240002023-11-29 9:55AM EST24.0014.2012.4012.700.00-122171.09%
GDXJ231215C000250002023-12-08 12:03PM EST25.0011.4011.4011.65-1.25-9.88%218149.61%
GDXJ231215C000260002023-12-01 11:00AM EST26.0012.5510.4010.600.00-212128.13%
GDXJ231215C000270002023-11-13 9:33AM EST27.006.109.409.600.00--5115.63%
GDXJ231215C000275002023-11-21 9:55AM EST27.508.458.909.150.00--9116.80%
GDXJ231215C000280002023-10-30 8:36AM EST28.006.750.000.000.00--10.00%
GDXJ231215C000290002023-11-17 11:39AM EST29.005.807.407.600.00-16792.19%
GDXJ231215C000300002023-12-08 11:37AM EST30.006.656.406.55-0.64-8.78%122473.05%
GDXJ231215C000310002023-12-04 1:27PM EST31.007.205.455.700.00-113082.42%
GDXJ231215C000315002023-12-05 11:38AM EST31.505.824.955.050.00-10463.28%
GDXJ231215C000320002023-12-05 11:17AM EST32.005.474.354.600.00-510451.95%
GDXJ231215C000325002023-12-01 12:42PM EST32.506.503.954.200.00-2763.28%
GDXJ231215C000330002023-12-07 2:25PM EST33.004.243.453.600.00-1310,26350.39%
GDXJ231215C000335002023-12-01 10:20AM EST33.505.302.993.100.00-21052.93%
GDXJ231215C000340002023-12-08 12:05PM EST34.002.402.512.60-1.06-30.64%1463046.29%
GDXJ231215C000345002023-12-05 3:29PM EST34.503.272.052.160.00-22344.14%
GDXJ231215C000350002023-12-08 2:15PM EST35.001.611.631.75-0.91-36.11%101,44742.58%
GDXJ231215C000355002023-12-08 12:15PM EST35.501.031.241.37-0.89-46.35%445641.02%
GDXJ231215C000360002023-12-08 2:34PM EST36.000.930.910.96-0.60-39.22%1271,86835.94%
GDXJ231215C000365002023-12-08 3:29PM EST36.500.640.640.68-0.53-45.30%378535.25%
GDXJ231215C000370002023-12-08 3:53PM EST37.000.450.440.47-0.43-48.86%441,99135.25%
GDXJ231215C000375002023-12-08 1:27PM EST37.500.310.290.32-0.31-50.00%4820635.74%
GDXJ231215C000380002023-12-08 3:57PM EST38.000.190.190.21-0.28-59.57%1931,78636.13%
GDXJ231215C000385002023-12-08 3:38PM EST38.500.130.120.15-0.17-56.67%1625337.89%
GDXJ231215C000390002023-12-08 3:50PM EST39.000.080.080.10-0.14-63.64%1,05263438.87%
GDXJ231215C000400002023-12-08 3:20PM EST40.000.050.040.06-0.05-50.00%4281143.36%
GDXJ231215C000410002023-12-08 1:53PM EST41.000.030.000.03-0.04-57.14%481645.70%
GDXJ231215C000420002023-12-05 12:18PM EST42.000.070.000.120.00-97960.55%
GDXJ231215C000430002023-12-08 10:30AM EST43.000.030.000.03-0.04-57.14%14854.69%
GDXJ231215C000440002023-12-07 1:20PM EST44.000.030.000.750.00-231115.63%
GDXJ231215C000450002023-12-01 3:02PM EST45.000.040.000.25-0.05-55.56%1022695.31%
GDXJ231215C000500002023-11-03 1:27PM EST50.000.050.000.170.00-24121.88%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ231215P000250002023-11-17 2:37PM EST25.000.030.000.070.00-1212129.69%
GDXJ231215P000260002023-10-23 2:42PM EST26.000.080.000.100.00--1124.22%
GDXJ231215P000270002023-12-07 1:57PM EST27.000.010.000.080.00-16108.59%
GDXJ231215P000275002023-11-20 10:13AM EST27.500.030.000.080.00--32102.34%
GDXJ231215P000280002023-12-05 3:15PM EST28.000.020.000.080.00-11596.88%
GDXJ231215P000290002023-11-27 3:51PM EST29.000.010.000.080.00-26385.94%
GDXJ231215P000295002023-11-20 10:13AM EST29.500.060.000.080.00--580.47%
GDXJ231215P000300002023-12-08 1:48PM EST30.000.010.000.02-0.01-50.00%11040160.94%
GDXJ231215P000305002023-11-29 9:52AM EST30.500.180.000.090.00--471.09%
GDXJ231215P000310002023-12-08 9:42AM EST31.000.010.000.03-0.03-75.00%820454.69%
GDXJ231215P000315002023-11-30 2:14PM EST31.500.020.000.090.00-4012060.16%
GDXJ231215P000320002023-12-05 11:42AM EST32.000.010.000.070.00-617352.34%
GDXJ231215P000325002023-12-04 3:11PM EST32.500.050.020.050.00-213250.39%
GDXJ231215P000330002023-12-08 10:43AM EST33.000.050.010.050.00-3718,18744.92%
GDXJ231215P000335002023-12-08 12:02PM EST33.500.060.040.060.00-1613,23541.02%
GDXJ231215P000340002023-12-08 1:19PM EST34.000.060.060.08-0.01-14.29%1491,16337.89%
GDXJ231215P000345002023-12-08 1:56PM EST34.500.140.100.13+0.06+75.00%11936.72%
GDXJ231215P000350002023-12-08 3:28PM EST35.000.160.170.20+0.03+23.08%2741,49735.25%
GDXJ231215P000355002023-12-08 3:44PM EST35.500.290.280.30+0.09+45.00%3110233.59%
GDXJ231215P000360002023-12-08 3:57PM EST36.000.460.440.46+0.15+48.39%3188432.81%
GDXJ231215P000365002023-12-08 3:58PM EST36.500.690.670.69+0.25+56.82%234932.72%
GDXJ231215P000370002023-12-08 3:59PM EST37.000.980.960.99+0.30+44.12%85692033.20%
GDXJ231215P000375002023-12-08 3:45PM EST37.501.291.291.36+0.44+51.76%11218034.67%
GDXJ231215P000380002023-12-08 3:11PM EST38.001.651.651.75+0.41+33.06%1956034.77%
GDXJ231215P000385002023-12-08 11:58AM EST38.502.202.082.21+0.61+38.36%1813637.89%
GDXJ231215P000390002023-12-08 3:44PM EST39.002.592.562.69+0.57+28.22%1738341.80%
GDXJ231215P000400002023-12-05 3:05PM EST40.003.553.453.70+1.10+44.90%216753.52%
GDXJ231215P000420002023-11-28 1:12PM EST42.004.255.455.700.00-1172.66%