Deutsche Märkte geschlossen

VanEck Vectors Junior Gold Miners ETF (GDXJ)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
47,73-1,06 (-2,17%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür25. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ210625C000445002021-05-12 12:44PM EDT44.506.699.259.450.00-11325.78%
GDXJ210625C000450002021-06-09 11:03AM EDT45.003.392.783.30-0.66-16.30%11451.37%
GDXJ210625C000460002021-06-18 12:18PM EDT46.002.692.002.29-0.27-9.12%1251.66%
GDXJ210625C000465002021-06-18 12:32PM EDT46.502.191.651.92-3.83-63.62%1550.10%
GDXJ210625C000470002021-06-17 3:20PM EDT47.002.141.341.510.00-21345.70%
GDXJ210625C000475002021-06-18 12:52PM EDT47.501.411.071.22-0.38-21.23%41345.22%
GDXJ210625C000480002021-06-18 3:50PM EDT48.000.980.820.97-0.50-33.78%521644.92%
GDXJ210625C000500002021-06-18 3:51PM EDT50.000.290.250.32-0.26-47.27%25813444.14%
GDXJ210625C000505002021-06-18 1:56PM EDT50.500.280.180.22-0.23-45.10%1146243.26%
GDXJ210625C000510002021-06-18 3:47PM EDT51.000.170.130.15-0.13-43.33%956642.77%
GDXJ210625C000515002021-06-18 2:00PM EDT51.500.140.080.11-0.11-44.00%1910043.56%
GDXJ210625C000520002021-06-18 3:52PM EDT52.000.090.060.08-0.08-47.06%237844.14%
GDXJ210625C000525002021-06-17 3:30PM EDT52.500.080.040.06-0.05-38.46%25945.12%
GDXJ210625C000530002021-06-18 2:02PM EDT53.000.060.020.04-0.02-25.00%28244.92%
GDXJ210625C000535002021-06-17 11:11AM EDT53.500.050.020.030.00-128246.09%
GDXJ210625C000540002021-06-17 1:57PM EDT54.000.050.020.03+0.01+25.00%213049.22%
GDXJ210625C000545002021-06-17 3:10PM EDT54.500.040.000.030.00-104952.34%
GDXJ210625C000550002021-06-18 2:37PM EDT55.000.020.000.03-0.01-33.33%2639450.00%
GDXJ210625C000555002021-06-18 12:44PM EDT55.500.020.010.03-0.01-33.33%127054.69%
GDXJ210625C000570002021-06-16 2:19PM EDT57.000.050.010.030.00-327262.50%
GDXJ210625C000580002021-06-15 1:27PM EDT58.000.030.000.030.00-17265.63%
GDXJ210625C000590002021-06-14 3:50PM EDT59.000.060.000.030.00-151770.31%
GDXJ210625C000600002021-06-16 3:35PM EDT60.000.010.000.03-0.02-66.67%724475.00%
GDXJ210625C000610002021-06-09 3:47PM EDT61.000.090.000.120.00-1296.88%
GDXJ210625C000650002021-05-28 11:26AM EDT65.000.150.000.030.00-51096.88%
GDXJ210625C000700002021-05-24 9:37AM EDT70.000.110.000.030.00--1117.19%
Putsfür25. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ210625P000420002021-06-01 9:35AM EDT42.000.080.000.040.00-613254.30%
GDXJ210625P000425002021-05-18 9:32AM EDT42.500.140.000.000.00--30025.00%
GDXJ210625P000430002021-06-18 2:02PM EDT43.000.030.030.05+0.02+200.00%31147.66%
GDXJ210625P000435002021-06-01 9:30AM EDT43.500.080.050.070.00-1046.48%
GDXJ210625P000440002021-06-17 1:38PM EDT44.000.040.080.100.00-1645.70%
GDXJ210625P000445002021-06-17 3:31PM EDT44.500.050.120.140.00-2544.53%
GDXJ210625P000450002021-06-18 3:10PM EDT45.000.170.170.20+0.07+70.00%2712843.95%
GDXJ210625P000455002021-06-03 10:22AM EDT45.500.130.250.280.00-1243.36%
GDXJ210625P000460002021-06-18 3:38PM EDT46.000.340.340.38+0.12+54.55%231942.58%
GDXJ210625P000465002021-06-18 3:42PM EDT46.500.450.430.53+0.17+60.71%43242.77%
GDXJ210625P000470002021-06-18 3:51PM EDT47.000.630.600.69+0.22+53.66%5513241.80%
GDXJ210625P000475002021-06-18 2:44PM EDT47.500.850.850.92+0.30+54.55%3143142.33%
GDXJ210625P000480002021-06-18 3:52PM EDT48.001.071.041.25+0.48+81.36%2513945.31%
GDXJ210625P000485002021-06-18 12:49PM EDT48.501.031.351.55+0.17+19.77%1124245.65%
GDXJ210625P000490002021-06-18 2:34PM EDT49.001.491.631.88+0.64+75.29%503245.80%
GDXJ210625P000495002021-06-18 1:39PM EDT49.501.741.972.26+0.60+52.63%126746.97%
GDXJ210625P000500002021-06-18 3:33PM EDT50.002.422.412.63+0.72+42.35%8611746.29%
GDXJ210625P000505002021-06-18 2:11PM EDT50.502.452.913.05+0.93+61.18%264247.17%
GDXJ210625P000510002021-06-18 2:43PM EDT51.003.173.353.50+0.83+35.47%5619448.83%
GDXJ210625P000515002021-06-18 3:14PM EDT51.503.453.753.95+0.45+15.00%327549.81%
GDXJ210625P000520002021-06-18 3:51PM EDT52.004.184.204.50+0.93+28.62%6018958.11%
GDXJ210625P000525002021-06-18 3:59PM EDT52.504.774.654.95+0.87+22.31%116358.40%
GDXJ210625P000530002021-06-18 12:07PM EDT53.004.435.155.45+0.23+5.48%2232962.50%
GDXJ210625P000535002021-06-17 9:47AM EDT53.503.825.556.000.00-314670.90%
GDXJ210625P000540002021-06-18 12:38PM EDT54.005.756.156.45+0.58+11.22%1511470.31%
GDXJ210625P000545002021-06-18 2:43PM EDT54.506.556.607.05+3.98+154.86%5157.81%
GDXJ210625P000550002021-06-18 2:22PM EDT55.006.757.157.55+3.78+127.27%62265.23%
GDXJ210625P000555002021-06-18 1:24PM EDT55.507.297.658.00+4.29+143.00%66164.06%
GDXJ210625P000580002021-06-14 12:09AM EDT58.004.279.8010.550.00--15109.77%
GDXJ210625P000600002021-06-10 11:23AM EDT60.006.5511.8012.500.00-7071117.97%
GDXJ210625P000610002021-06-07 9:50AM EDT61.007.9012.5013.450.00-22117.97%