Deutsche Märkte geschlossen
DAX
15.587,36 +124,64 (+0,81%) Euro Stoxx 50
4.182,91 +33,85 (+0,82%) Dow Jones 30
35.294,76 +382,20 (+1,09%) Gold
1.768,10 -29,80 (-1,66%) EUR/USD
1,1606 +0,0005 (+0,05%) BTC-EUR
52.429,21 -434,27 (-0,82%)
VanEck Vectors Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
43,58-0,41 (-0,93%)
Börsenschluss: 4:00PM EDT
43,61 +0,03 (+0,07%)
Nachbörse: 07:59PM EDT
Nachbörse: 07:59PM EDT
Callsfür22. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ211022C00030000 | 2021-09-20 11:30AM EDT | 30.00 | 10.10 | 13.25 | 13.95 | 0.00 | - | 110 | 146 | 125.00% |
| GDXJ211022C00037000 | 2021-09-29 3:46PM EDT | 37.00 | 1.61 | 6.55 | 6.80 | 0.00 | - | - | 1 | 79.69% |
| GDXJ211022C00037500 | 2021-10-04 9:36AM EDT | 37.50 | 1.88 | 6.05 | 6.30 | 0.00 | - | 4 | 4 | 74.41% |
| GDXJ211022C00038000 | 2021-10-13 9:56AM EDT | 38.00 | 4.55 | 5.55 | 5.75 | 0.00 | - | 2 | 118 | 64.84% |
| GDXJ211022C00038500 | 2021-10-12 10:32AM EDT | 38.50 | 2.99 | 5.05 | 5.30 | 0.00 | - | 63 | 29 | 63.67% |
| GDXJ211022C00039000 | 2021-10-15 11:16AM EDT | 39.00 | 4.93 | 4.55 | 4.75 | +2.26 | +84.64% | 2 | 202 | 54.69% |
| GDXJ211022C00039500 | 2021-10-14 1:14PM EDT | 39.50 | 4.45 | 4.05 | 4.25 | 0.00 | - | 5 | 48 | 61.91% |
| GDXJ211022C00040000 | 2021-10-15 2:42PM EDT | 40.00 | 3.60 | 3.55 | 3.75 | -0.40 | -10.00% | 5 | 53 | 56.06% |
| GDXJ211022C00040500 | 2021-10-15 3:47PM EDT | 40.50 | 3.14 | 3.05 | 3.25 | +0.29 | +10.18% | 2 | 18 | 50.00% |
| GDXJ211022C00041000 | 2021-10-15 3:33PM EDT | 41.00 | 2.55 | 2.65 | 2.73 | -0.43 | -14.43% | 285 | 185 | 42.38% |
| GDXJ211022C00041500 | 2021-10-15 1:46PM EDT | 41.50 | 2.40 | 2.19 | 2.28 | -0.28 | -10.45% | 46 | 240 | 40.14% |
| GDXJ211022C00042000 | 2021-10-15 2:58PM EDT | 42.00 | 1.80 | 1.78 | 1.85 | -0.41 | -18.55% | 31 | 245 | 37.99% |
| GDXJ211022C00042500 | 2021-10-15 1:50PM EDT | 42.50 | 1.59 | 1.40 | 1.47 | +0.38 | +31.40% | 123 | 962 | 37.21% |
| GDXJ211022C00043000 | 2021-10-15 2:45PM EDT | 43.00 | 1.11 | 1.06 | 1.12 | -0.29 | -20.71% | 14 | 386 | 35.94% |
| GDXJ211022C00043500 | 2021-10-15 2:35PM EDT | 43.50 | 0.83 | 0.78 | 0.83 | -0.26 | -23.85% | 117 | 144 | 35.45% |
| GDXJ211022C00044000 | 2021-10-15 3:54PM EDT | 44.00 | 0.57 | 0.55 | 0.60 | -0.29 | -33.72% | 219 | 271 | 35.35% |
| GDXJ211022C00044500 | 2021-10-15 3:56PM EDT | 44.50 | 0.39 | 0.37 | 0.41 | -0.19 | -32.76% | 24 | 116 | 34.86% |
| GDXJ211022C00045000 | 2021-10-15 3:53PM EDT | 45.00 | 0.27 | 0.25 | 0.28 | -0.19 | -41.30% | 247 | 183 | 35.16% |
| GDXJ211022C00045500 | 2021-10-15 3:53PM EDT | 45.50 | 0.17 | 0.16 | 0.19 | -0.14 | -45.16% | 68 | 86 | 35.74% |
| GDXJ211022C00046000 | 2021-10-15 9:51AM EDT | 46.00 | 0.10 | 0.10 | 0.12 | -0.09 | -47.37% | 3 | 80 | 35.74% |
| GDXJ211022C00046500 | 2021-10-15 2:06PM EDT | 46.50 | 0.09 | 0.06 | 0.08 | -0.04 | -30.77% | 14 | 332 | 36.52% |
| GDXJ211022C00047000 | 2021-10-15 2:42PM EDT | 47.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 17 | 15 | 38.28% |
| GDXJ211022C00047500 | 2021-10-15 3:19PM EDT | 47.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 26 | 109 | 39.06% |
| GDXJ211022C00048000 | 2021-10-15 11:07AM EDT | 48.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 52 | 25 | 40.63% |
| GDXJ211022C00049000 | 2021-10-14 1:53PM EDT | 49.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 15 | 44.53% |
| GDXJ211022C00050000 | 2021-10-14 10:45AM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 13 | 54.69% |
| GDXJ211022C00051000 | 2021-09-30 9:30AM EDT | 51.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 51 | 54.69% |
Putsfür22. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ211022P00030000 | 2021-10-06 1:37PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 121.88% |
| GDXJ211022P00032500 | 2021-10-06 1:37PM EDT | 32.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 96.88% |
| GDXJ211022P00033000 | 2021-10-06 2:27PM EDT | 33.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 160 | 40 | 92.19% |
| GDXJ211022P00033500 | 2021-10-06 2:28PM EDT | 33.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 160 | 0 | 89.06% |
| GDXJ211022P00035000 | 2021-10-14 10:34AM EDT | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 80 | 75.00% |
| GDXJ211022P00036000 | 2021-10-13 9:43AM EDT | 36.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 30 | 46 | 69.53% |
| GDXJ211022P00037000 | 2021-10-14 3:23PM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 57.81% |
| GDXJ211022P00037500 | 2021-10-11 10:05AM EDT | 37.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 192 | 53.91% |
| GDXJ211022P00038000 | 2021-10-12 9:51AM EDT | 38.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 43 | 50.00% |
| GDXJ211022P00038500 | 2021-10-14 11:38AM EDT | 38.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 29 | 47.66% |
| GDXJ211022P00039000 | 2021-10-15 11:07AM EDT | 39.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 105 | 465 | 46.48% |
| GDXJ211022P00039500 | 2021-10-14 10:32AM EDT | 39.50 | 0.06 | 0.02 | 0.04 | 0.00 | - | 100 | 60 | 44.14% |
| GDXJ211022P00040000 | 2021-10-15 10:06AM EDT | 40.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 117 | 41.41% |
| GDXJ211022P00040500 | 2021-10-15 9:31AM EDT | 40.50 | 0.16 | 0.06 | 0.08 | -0.05 | -23.81% | 2 | 38 | 40.82% |
| GDXJ211022P00041000 | 2021-10-15 2:33PM EDT | 41.00 | 0.09 | 0.09 | 0.11 | -0.04 | -30.77% | 36 | 139 | 38.67% |
| GDXJ211022P00041500 | 2021-10-15 3:55PM EDT | 41.50 | 0.15 | 0.15 | 0.17 | -0.02 | -11.76% | 15 | 62 | 37.89% |
| GDXJ211022P00042000 | 2021-10-15 3:22PM EDT | 42.00 | 0.25 | 0.22 | 0.25 | -0.01 | -3.85% | 111 | 2,291 | 36.82% |
| GDXJ211022P00042500 | 2021-10-15 3:49PM EDT | 42.50 | 0.35 | 0.34 | 0.36 | +0.02 | +6.06% | 125 | 182 | 35.65% |
| GDXJ211022P00043000 | 2021-10-15 3:04PM EDT | 43.00 | 0.54 | 0.48 | 0.53 | +0.09 | +20.00% | 1,145 | 158 | 35.55% |
| GDXJ211022P00043500 | 2021-10-15 3:57PM EDT | 43.50 | 0.71 | 0.69 | 0.75 | +0.13 | +22.41% | 167 | 24 | 35.45% |
| GDXJ211022P00044000 | 2021-10-15 12:49PM EDT | 44.00 | 0.88 | 0.96 | 1.02 | -0.06 | -6.38% | 22 | 228 | 35.35% |
| GDXJ211022P00044500 | 2021-10-15 3:03PM EDT | 44.50 | 1.37 | 1.26 | 1.38 | -0.31 | -18.45% | 12 | 4 | 37.31% |
| GDXJ211022P00045000 | 2021-10-15 10:37AM EDT | 45.00 | 1.43 | 1.64 | 1.77 | -0.24 | -14.37% | 1 | 35 | 39.06% |
| GDXJ211022P00045500 | 2021-09-20 12:00AM EDT | 45.50 | 3.75 | 1.91 | 2.18 | 0.00 | - | - | 1 | 40.23% |
| GDXJ211022P00047500 | 2021-09-07 10:02AM EDT | 47.50 | 4.80 | 6.70 | 7.80 | 0.00 | - | - | 5 | 217.63% |
| GDXJ211022P00048000 | 2021-10-08 10:58AM EDT | 48.00 | 7.32 | 4.35 | 4.50 | 0.00 | - | 2 | 2 | 49.41% |
| GDXJ211022P00049000 | 2021-10-11 11:19AM EDT | 49.00 | 7.63 | 5.30 | 5.50 | 0.00 | - | 1 | 0 | 57.42% |
| GDXJ211022P00051000 | 2021-09-30 9:30AM EDT | 51.00 | 13.02 | 6.80 | 8.25 | 0.00 | - | 3 | 0 | 76.17% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
