Deutsche Märkte geschlossen

VanEck Junior Gold Miners ETF (GDXJ)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
33,05+1,05 (+3,28%)
Börsenschluss: 04:00PM EDT
33,18 +0,13 (+0,39%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ220708C000250002022-06-30 3:12PM EDT25.007.006.558.300.00-3640150.39%
GDXJ220708C000300002022-07-01 10:54AM EDT30.002.681.214.30+0.28+11.67%128142.87%
GDXJ220708C000310002022-07-01 3:32PM EDT31.002.261.702.38-4.09-64.41%141159.57%
GDXJ220708C000330002022-07-01 3:30PM EDT33.000.800.640.83+0.29+56.86%21211444.14%
GDXJ220708C000335002022-07-01 2:56PM EDT33.500.540.480.60+0.07+14.89%60643.75%
GDXJ220708C000340002022-07-01 3:52PM EDT34.000.400.260.40+0.16+66.67%1429842.38%
GDXJ220708C000345002022-07-01 3:07PM EDT34.500.240.130.29+0.04+20.00%463343.95%
GDXJ220708C000350002022-07-01 2:50PM EDT35.000.150.110.15+0.04+36.36%953440.23%
GDXJ220708C000355002022-07-01 2:44PM EDT35.500.090.050.10-0.01-10.00%17513641.41%
GDXJ220708C000360002022-07-01 1:53PM EDT36.000.060.040.06-0.02-25.00%3832541.41%
GDXJ220708C000365002022-07-01 2:59PM EDT36.500.030.000.05-0.05-62.50%122844.92%
GDXJ220708C000370002022-07-01 3:55PM EDT37.000.020.000.080.00-1936754.69%
GDXJ220708C000375002022-07-01 11:13AM EDT37.500.040.000.05-0.09-69.23%25754.30%
GDXJ220708C000380002022-07-01 12:51PM EDT38.000.020.000.29-0.01-33.33%2110574.02%
GDXJ220708C000385002022-07-01 1:25PM EDT38.500.020.001.20-0.49-96.08%155121.97%
GDXJ220708C000390002022-06-30 3:50PM EDT39.000.020.000.030.00-138055.47%
GDXJ220708C000395002022-06-28 2:42PM EDT39.500.030.000.140.00-245375.78%
GDXJ220708C000400002022-07-01 11:57AM EDT40.000.020.000.020.00-34759.38%
GDXJ220708C000405002022-06-27 11:49AM EDT40.500.070.000.130.00-476282.81%
GDXJ220708C000410002022-07-01 12:53PM EDT41.000.010.000.03-0.04-80.00%216268.75%
GDXJ220708C000415002022-06-03 1:19PM EDT41.501.680.010.220.00-111101.56%
GDXJ220708C000420002022-06-28 9:33AM EDT42.000.020.000.170.00-14599.61%
GDXJ220708C000425002022-06-16 12:20PM EDT42.500.430.000.180.00-2717104.30%
GDXJ220708C000430002022-06-23 12:46PM EDT43.000.040.010.180.00-236109.38%
GDXJ220708C000435002022-06-03 1:19PM EDT43.500.950.000.140.00-11107.03%
GDXJ220708C000440002022-06-29 1:11PM EDT44.000.020.000.020.00-65384.38%
GDXJ220708C000450002022-06-29 11:23AM EDT45.000.010.010.030.00-1697.66%
GDXJ220708C000460002022-06-02 10:09AM EDT46.000.550.000.030.00--1099.22%
GDXJ220708C000470002022-06-17 11:56AM EDT47.000.860.000.030.00-34104.69%
GDXJ220708C000480002022-06-07 9:30AM EDT48.000.140.000.140.00--1137.11%
GDXJ220708C000490002022-06-13 12:27PM EDT49.000.070.000.180.00--27149.22%
GDXJ220708C000500002022-06-22 9:30AM EDT50.000.020.000.180.00-3510155.47%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ220708P000200002022-06-23 1:03PM EDT20.000.030.000.180.00--5196.88%
GDXJ220708P000240002022-06-27 11:10AM EDT24.000.020.000.050.00--128107.81%
GDXJ220708P000260002022-06-28 2:24PM EDT26.000.020.003.100.00-11257.52%
GDXJ220708P000300002022-07-01 1:38PM EDT30.000.090.010.25-0.14-60.87%2043156.64%
GDXJ220708P000310002022-07-01 1:58PM EDT31.000.170.001.75-0.24-58.54%394596.68%
GDXJ220708P000320002022-07-01 2:46PM EDT32.000.340.350.55-0.51-60.00%336754.98%
GDXJ220708P000330002022-07-01 3:58PM EDT33.000.710.700.84-0.74-51.03%629047.36%
GDXJ220708P000335002022-07-01 3:47PM EDT33.500.930.951.11-0.49-34.51%202147.17%
GDXJ220708P000340002022-07-01 3:47PM EDT34.001.210.202.78-0.61-33.52%873750.78%
GDXJ220708P000345002022-07-01 3:59PM EDT34.501.701.472.03-0.64-27.35%391062.40%
GDXJ220708P000350002022-07-01 3:56PM EDT35.001.991.522.34-0.74-27.11%75758.59%
GDXJ220708P000355002022-06-29 2:01PM EDT35.502.461.822.860.00-231867.58%
GDXJ220708P000360002022-07-01 11:54AM EDT36.003.052.123.20-0.90-22.78%645462.11%
GDXJ220708P000365002022-06-28 10:56AM EDT36.502.301.904.300.00-435112.01%
GDXJ220708P000370002022-07-01 12:06PM EDT37.004.153.055.45+0.31+8.07%217779.10%
GDXJ220708P000375002022-06-29 11:57AM EDT37.504.343.604.950.00-2056101.76%
GDXJ220708P000380002022-06-29 11:56AM EDT38.004.823.406.750.00-109571.48%
GDXJ220708P000385002022-06-28 3:52PM EDT38.504.644.607.050.00-519103.52%
GDXJ220708P000390002022-07-01 9:31AM EDT39.007.775.056.50+4.48+136.17%1013124.12%
GDXJ220708P000395002022-06-29 2:02PM EDT39.506.316.107.150.00-11392.77%
GDXJ220708P000400002022-06-29 10:11AM EDT40.006.206.657.700.00-25120103.91%
GDXJ220708P000410002022-06-14 12:43PM EDT41.005.287.1010.500.00-12170.61%
GDXJ220708P000415002022-06-21 10:56AM EDT41.504.558.1510.450.00-1010176.17%
GDXJ220708P000420002022-07-01 1:48PM EDT42.008.908.6511.10+3.82+75.20%11187.40%
GDXJ220708P000440002022-06-27 11:25AM EDT44.009.0310.6512.900.00-13200.39%
GDXJ220708P000445002022-06-22 11:38AM EDT44.508.2010.7513.600.00--0196.88%
GDXJ220708P000460002022-06-15 3:12PM EDT46.009.0012.6514.900.00--0219.34%