Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
34.013,83 +64,42 (+0,19%) Gold
1.929,90 -0,10 (-0,01%) EUR/USD
1,0868 -0,0024 (-0,22%) BTC-EUR
21.342,47 -33,88 (-0,16%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:55PM EST. Markt geöffnet.
Callsfür27. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ230127C00030000 | 2023-01-26 12:29PM EST | 30.00 | 10.13 | 9.50 | 9.65 | 0.00 | - | 1 | 11 | 50.00% |
| GDXJ230127C00031000 | 2023-01-06 2:40PM EST | 31.00 | 8.63 | 8.50 | 8.65 | 0.00 | - | 1 | 4 | 50.00% |
| GDXJ230127C00031500 | 2022-12-21 12:03PM EST | 31.50 | 5.35 | 8.60 | 8.95 | 0.00 | - | 3 | 6 | 442.97% |
| GDXJ230127C00032000 | 2023-01-06 2:52PM EST | 32.00 | 7.55 | 7.50 | 7.65 | 0.00 | - | 1 | 0 | 50.00% |
| GDXJ230127C00032500 | 2022-12-21 12:49PM EST | 32.50 | 4.45 | 7.65 | 8.15 | 0.00 | - | - | 3 | 426.17% |
| GDXJ230127C00033000 | 2023-01-23 3:33PM EST | 33.00 | 6.93 | 6.50 | 6.65 | 0.00 | - | 10 | 29 | 50.00% |
| GDXJ230127C00033500 | 2023-01-25 3:40PM EST | 33.50 | 7.53 | 5.95 | 6.15 | 0.00 | - | 5 | 1 | 192.19% |
| GDXJ230127C00034000 | 2023-01-25 11:34AM EST | 34.00 | 6.57 | 5.50 | 5.65 | 0.00 | - | 1 | 79 | 50.00% |
| GDXJ230127C00034500 | 2023-01-23 3:09PM EST | 34.50 | 5.45 | 5.00 | 5.15 | 0.00 | - | 2 | 18 | 50.00% |
| GDXJ230127C00035000 | 2023-01-27 11:55AM EST | 35.00 | 4.54 | 4.50 | 4.65 | -0.51 | -10.10% | 2 | 15 | 50.00% |
| GDXJ230127C00035500 | 2023-01-27 10:45AM EST | 35.50 | 4.05 | 4.00 | 4.15 | -1.42 | -25.96% | 1 | 13 | 50.00% |
| GDXJ230127C00036000 | 2023-01-27 9:48AM EST | 36.00 | 3.95 | 3.50 | 3.65 | -0.28 | -6.62% | 1 | 79 | 50.00% |
| GDXJ230127C00036500 | 2023-01-24 3:29PM EST | 36.50 | 4.05 | 3.05 | 3.15 | 0.00 | - | 1 | 96 | 85.94% |
| GDXJ230127C00037000 | 2023-01-27 1:32PM EST | 37.00 | 2.57 | 2.52 | 2.63 | -1.33 | -34.10% | 1 | 86 | 87.50% |
| GDXJ230127C00037500 | 2023-01-27 12:37PM EST | 37.50 | 2.05 | 2.01 | 2.13 | -0.37 | -15.29% | 3 | 190 | 73.44% |
| GDXJ230127C00038000 | 2023-01-27 11:56AM EST | 38.00 | 1.52 | 1.54 | 1.63 | -0.72 | -32.14% | 3 | 259 | 59.38% |
| GDXJ230127C00038500 | 2023-01-27 11:16AM EST | 38.50 | 1.11 | 1.05 | 1.12 | -0.62 | -35.84% | 44 | 157 | 42.58% |
| GDXJ230127C00039000 | 2023-01-27 1:33PM EST | 39.00 | 0.57 | 0.55 | 0.64 | -0.75 | -56.82% | 106 | 341 | 31.25% |
| GDXJ230127C00039500 | 2023-01-27 1:28PM EST | 39.50 | 0.16 | 0.17 | 0.21 | -0.54 | -77.14% | 87 | 302 | 20.51% |
| GDXJ230127C00040000 | 2023-01-27 1:32PM EST | 40.00 | 0.02 | 0.02 | 0.04 | -0.50 | -96.15% | 98 | 286 | 21.49% |
| GDXJ230127C00040500 | 2023-01-27 12:36PM EST | 40.50 | 0.02 | 0.01 | 0.03 | -0.24 | -92.31% | 565 | 385 | 33.20% |
| GDXJ230127C00041000 | 2023-01-27 12:10PM EST | 41.00 | 0.01 | 0.00 | 0.02 | -0.12 | -92.31% | 38 | 991 | 42.19% |
| GDXJ230127C00042000 | 2023-01-27 12:36PM EST | 42.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 137 | 699 | 56.25% |
| GDXJ230127C00042500 | 2023-01-27 12:20PM EST | 42.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 12 | 670 | 70.31% |
| GDXJ230127C00043000 | 2023-01-27 10:28AM EST | 43.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 83 | 1,023 | 99.22% |
| GDXJ230127C00043500 | 2023-01-19 9:31AM EST | 43.50 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 106 | 121.88% |
| GDXJ230127C00044000 | 2023-01-25 10:49AM EST | 44.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 20 | 27 | 132.81% |
| GDXJ230127C00044500 | 2023-01-13 10:34AM EST | 44.50 | 0.15 | 0.00 | 0.16 | 0.00 | - | - | 48 | 143.75% |
| GDXJ230127C00045000 | 2023-01-17 9:47AM EST | 45.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 12 | 11 | 153.91% |
Putsfür27. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ230127P00028000 | 2022-12-20 2:26PM EST | 28.00 | 0.17 | 0.00 | 0.24 | 0.00 | - | - | 137 | 386.72% |
| GDXJ230127P00029000 | 2023-01-09 12:43PM EST | 29.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 2 | 16 | 225.00% |
| GDXJ230127P00029500 | 2022-12-20 2:30PM EST | 29.50 | 0.28 | 0.00 | 0.24 | 0.00 | - | - | 20 | 337.50% |
| GDXJ230127P00030000 | 2023-01-13 9:50AM EST | 30.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 200.00% |
| GDXJ230127P00030500 | 2023-01-18 10:33AM EST | 30.50 | 0.37 | 0.00 | 0.16 | 0.00 | - | 20 | 20 | 282.03% |
| GDXJ230127P00031000 | 2023-01-18 3:30PM EST | 31.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 32 | 267.19% |
| GDXJ230127P00031500 | 2023-01-06 2:49PM EST | 31.50 | 0.11 | 0.00 | 0.16 | 0.00 | - | 1 | 5 | 253.13% |
| GDXJ230127P00032000 | 2023-01-18 10:33AM EST | 32.00 | 0.39 | 0.00 | 0.16 | 0.00 | - | 20 | 35 | 237.50% |
| GDXJ230127P00032500 | 2023-01-19 1:35PM EST | 32.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 9 | 223.44% |
| GDXJ230127P00033000 | 2023-01-13 9:51AM EST | 33.00 | 0.35 | 0.00 | 0.16 | 0.00 | - | 1 | 14 | 209.38% |
| GDXJ230127P00033500 | 2023-01-23 1:50PM EST | 33.50 | 0.07 | 0.00 | 0.16 | 0.00 | - | 4 | 150 | 195.31% |
| GDXJ230127P00034000 | 2023-01-24 10:08AM EST | 34.00 | 0.39 | 0.00 | 0.16 | 0.00 | - | 1 | 14 | 181.25% |
| GDXJ230127P00034500 | 2023-01-13 3:26PM EST | 34.50 | 0.15 | 0.00 | 0.16 | 0.00 | - | 2 | 8 | 167.19% |
| GDXJ230127P00035000 | 2023-01-26 11:12AM EST | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 86 | 106.25% |
| GDXJ230127P00035500 | 2023-01-17 1:40PM EST | 35.50 | 0.11 | 0.00 | 0.16 | 0.00 | - | 1 | 57 | 138.28% |
| GDXJ230127P00036000 | 2023-01-25 2:22PM EST | 36.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 10 | 131 | 124.22% |
| GDXJ230127P00036500 | 2023-01-24 12:07PM EST | 36.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 115 | 79.69% |
| GDXJ230127P00037000 | 2023-01-27 10:48AM EST | 37.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 3 | 357 | 67.19% |
| GDXJ230127P00037500 | 2023-01-26 9:41AM EST | 37.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 106 | 56.25% |
| GDXJ230127P00038000 | 2023-01-26 10:57AM EST | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 221 | 41.41% |
| GDXJ230127P00038500 | 2023-01-27 10:48AM EST | 38.50 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 3 | 129 | 38.28% |
| GDXJ230127P00039000 | 2023-01-27 12:10PM EST | 39.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 11 | 891 | 26.17% |
| GDXJ230127P00039500 | 2023-01-27 12:39PM EST | 39.50 | 0.13 | 0.08 | 0.13 | +0.01 | +8.33% | 67 | 276 | 19.92% |
| GDXJ230127P00040000 | 2023-01-27 1:39PM EST | 40.00 | 0.46 | 0.40 | 0.48 | +0.19 | +70.37% | 54 | 378 | 24.02% |
| GDXJ230127P00040500 | 2023-01-27 12:10PM EST | 40.50 | 1.02 | 0.88 | 0.98 | +0.52 | +104.00% | 28 | 85 | 39.45% |
| GDXJ230127P00041000 | 2023-01-27 1:31PM EST | 41.00 | 1.45 | 1.38 | 1.47 | +0.54 | +59.34% | 69 | 354 | 50.78% |
| GDXJ230127P00042000 | 2023-01-24 2:03PM EST | 42.00 | 1.79 | 2.35 | 2.47 | 0.00 | - | 11 | 14 | 75.00% |
| GDXJ230127P00043000 | 2023-01-26 2:20PM EST | 43.00 | 2.79 | 3.35 | 3.50 | 0.00 | - | 2 | 2 | 50.00% |
| GDXJ230127P00045000 | 2023-01-13 11:09AM EST | 45.00 | 5.03 | 5.35 | 5.50 | 0.00 | - | - | 0 | 50.00% |
