Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.982,73 +625,62 (+1,55%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ231215C00020000 | 2023-11-21 9:41AM EST | 20.00 | 15.75 | 16.40 | 16.65 | 0.00 | - | 2 | 6 | 224.22% |
| GDXJ231215C00022000 | 2023-11-27 12:51PM EST | 22.00 | 14.45 | 14.40 | 14.55 | 0.00 | - | 11 | 13 | 167.97% |
| GDXJ231215C00024000 | 2023-11-29 9:55AM EST | 24.00 | 14.20 | 12.40 | 12.70 | 0.00 | - | 1 | 22 | 171.09% |
| GDXJ231215C00025000 | 2023-12-08 12:03PM EST | 25.00 | 11.40 | 11.40 | 11.65 | -1.25 | -9.88% | 2 | 18 | 149.61% |
| GDXJ231215C00026000 | 2023-12-01 11:00AM EST | 26.00 | 12.55 | 10.40 | 10.60 | 0.00 | - | 2 | 12 | 128.13% |
| GDXJ231215C00027000 | 2023-11-13 9:33AM EST | 27.00 | 6.10 | 9.40 | 9.60 | 0.00 | - | - | 5 | 115.63% |
| GDXJ231215C00027500 | 2023-11-21 9:55AM EST | 27.50 | 8.45 | 8.90 | 9.15 | 0.00 | - | - | 9 | 116.80% |
| GDXJ231215C00028000 | 2023-10-30 8:36AM EST | 28.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GDXJ231215C00029000 | 2023-11-17 11:39AM EST | 29.00 | 5.80 | 7.40 | 7.60 | 0.00 | - | 1 | 67 | 92.19% |
| GDXJ231215C00030000 | 2023-12-08 11:37AM EST | 30.00 | 6.65 | 6.40 | 6.55 | -0.64 | -8.78% | 1 | 224 | 73.05% |
| GDXJ231215C00031000 | 2023-12-04 1:27PM EST | 31.00 | 7.20 | 5.45 | 5.70 | 0.00 | - | 1 | 130 | 82.42% |
| GDXJ231215C00031500 | 2023-12-05 11:38AM EST | 31.50 | 5.82 | 4.95 | 5.05 | 0.00 | - | 10 | 4 | 63.28% |
| GDXJ231215C00032000 | 2023-12-05 11:17AM EST | 32.00 | 5.47 | 4.35 | 4.60 | 0.00 | - | 5 | 104 | 51.95% |
| GDXJ231215C00032500 | 2023-12-01 12:42PM EST | 32.50 | 6.50 | 3.95 | 4.20 | 0.00 | - | 2 | 7 | 63.28% |
| GDXJ231215C00033000 | 2023-12-07 2:25PM EST | 33.00 | 4.24 | 3.45 | 3.60 | 0.00 | - | 13 | 10,263 | 50.39% |
| GDXJ231215C00033500 | 2023-12-01 10:20AM EST | 33.50 | 5.30 | 2.99 | 3.10 | 0.00 | - | 2 | 10 | 52.93% |
| GDXJ231215C00034000 | 2023-12-08 12:05PM EST | 34.00 | 2.40 | 2.51 | 2.60 | -1.06 | -30.64% | 14 | 630 | 46.29% |
| GDXJ231215C00034500 | 2023-12-05 3:29PM EST | 34.50 | 3.27 | 2.05 | 2.16 | 0.00 | - | 2 | 23 | 44.14% |
| GDXJ231215C00035000 | 2023-12-08 2:15PM EST | 35.00 | 1.61 | 1.63 | 1.75 | -0.91 | -36.11% | 10 | 1,447 | 42.58% |
| GDXJ231215C00035500 | 2023-12-08 12:15PM EST | 35.50 | 1.03 | 1.24 | 1.37 | -0.89 | -46.35% | 44 | 56 | 41.02% |
| GDXJ231215C00036000 | 2023-12-08 2:34PM EST | 36.00 | 0.93 | 0.91 | 0.96 | -0.60 | -39.22% | 127 | 1,868 | 35.94% |
| GDXJ231215C00036500 | 2023-12-08 3:29PM EST | 36.50 | 0.64 | 0.64 | 0.68 | -0.53 | -45.30% | 37 | 85 | 35.25% |
| GDXJ231215C00037000 | 2023-12-08 3:53PM EST | 37.00 | 0.45 | 0.44 | 0.47 | -0.43 | -48.86% | 44 | 1,991 | 35.25% |
| GDXJ231215C00037500 | 2023-12-08 1:27PM EST | 37.50 | 0.31 | 0.29 | 0.32 | -0.31 | -50.00% | 48 | 206 | 35.74% |
| GDXJ231215C00038000 | 2023-12-08 3:57PM EST | 38.00 | 0.19 | 0.19 | 0.21 | -0.28 | -59.57% | 193 | 1,786 | 36.13% |
| GDXJ231215C00038500 | 2023-12-08 3:38PM EST | 38.50 | 0.13 | 0.12 | 0.15 | -0.17 | -56.67% | 16 | 253 | 37.89% |
| GDXJ231215C00039000 | 2023-12-08 3:50PM EST | 39.00 | 0.08 | 0.08 | 0.10 | -0.14 | -63.64% | 1,052 | 634 | 38.87% |
| GDXJ231215C00040000 | 2023-12-08 3:20PM EST | 40.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 42 | 811 | 43.36% |
| GDXJ231215C00041000 | 2023-12-08 1:53PM EST | 41.00 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 4 | 816 | 45.70% |
| GDXJ231215C00042000 | 2023-12-05 12:18PM EST | 42.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 9 | 79 | 60.55% |
| GDXJ231215C00043000 | 2023-12-08 10:30AM EST | 43.00 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 1 | 48 | 54.69% |
| GDXJ231215C00044000 | 2023-12-07 1:20PM EST | 44.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 31 | 115.63% |
| GDXJ231215C00045000 | 2023-12-01 3:02PM EST | 45.00 | 0.04 | 0.00 | 0.25 | -0.05 | -55.56% | 10 | 226 | 95.31% |
| GDXJ231215C00050000 | 2023-11-03 1:27PM EST | 50.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 2 | 4 | 121.88% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ231215P00025000 | 2023-11-17 2:37PM EST | 25.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 12 | 12 | 129.69% |
| GDXJ231215P00026000 | 2023-10-23 2:42PM EST | 26.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 1 | 124.22% |
| GDXJ231215P00027000 | 2023-12-07 1:57PM EST | 27.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 6 | 108.59% |
| GDXJ231215P00027500 | 2023-11-20 10:13AM EST | 27.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | - | 32 | 102.34% |
| GDXJ231215P00028000 | 2023-12-05 3:15PM EST | 28.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 15 | 96.88% |
| GDXJ231215P00029000 | 2023-11-27 3:51PM EST | 29.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 63 | 85.94% |
| GDXJ231215P00029500 | 2023-11-20 10:13AM EST | 29.50 | 0.06 | 0.00 | 0.08 | 0.00 | - | - | 5 | 80.47% |
| GDXJ231215P00030000 | 2023-12-08 1:48PM EST | 30.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 110 | 401 | 60.94% |
| GDXJ231215P00030500 | 2023-11-29 9:52AM EST | 30.50 | 0.18 | 0.00 | 0.09 | 0.00 | - | - | 4 | 71.09% |
| GDXJ231215P00031000 | 2023-12-08 9:42AM EST | 31.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 8 | 204 | 54.69% |
| GDXJ231215P00031500 | 2023-11-30 2:14PM EST | 31.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 40 | 120 | 60.16% |
| GDXJ231215P00032000 | 2023-12-05 11:42AM EST | 32.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 6 | 173 | 52.34% |
| GDXJ231215P00032500 | 2023-12-04 3:11PM EST | 32.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 132 | 50.39% |
| GDXJ231215P00033000 | 2023-12-08 10:43AM EST | 33.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 37 | 18,187 | 44.92% |
| GDXJ231215P00033500 | 2023-12-08 12:02PM EST | 33.50 | 0.06 | 0.04 | 0.06 | 0.00 | - | 161 | 3,235 | 41.02% |
| GDXJ231215P00034000 | 2023-12-08 1:19PM EST | 34.00 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 149 | 1,163 | 37.89% |
| GDXJ231215P00034500 | 2023-12-08 1:56PM EST | 34.50 | 0.14 | 0.10 | 0.13 | +0.06 | +75.00% | 1 | 19 | 36.72% |
| GDXJ231215P00035000 | 2023-12-08 3:28PM EST | 35.00 | 0.16 | 0.17 | 0.20 | +0.03 | +23.08% | 274 | 1,497 | 35.25% |
| GDXJ231215P00035500 | 2023-12-08 3:44PM EST | 35.50 | 0.29 | 0.28 | 0.30 | +0.09 | +45.00% | 31 | 102 | 33.59% |
| GDXJ231215P00036000 | 2023-12-08 3:57PM EST | 36.00 | 0.46 | 0.44 | 0.46 | +0.15 | +48.39% | 31 | 884 | 32.81% |
| GDXJ231215P00036500 | 2023-12-08 3:58PM EST | 36.50 | 0.69 | 0.67 | 0.69 | +0.25 | +56.82% | 23 | 49 | 32.72% |
| GDXJ231215P00037000 | 2023-12-08 3:59PM EST | 37.00 | 0.98 | 0.96 | 0.99 | +0.30 | +44.12% | 856 | 920 | 33.20% |
| GDXJ231215P00037500 | 2023-12-08 3:45PM EST | 37.50 | 1.29 | 1.29 | 1.36 | +0.44 | +51.76% | 112 | 180 | 34.67% |
| GDXJ231215P00038000 | 2023-12-08 3:11PM EST | 38.00 | 1.65 | 1.65 | 1.75 | +0.41 | +33.06% | 19 | 560 | 34.77% |
| GDXJ231215P00038500 | 2023-12-08 11:58AM EST | 38.50 | 2.20 | 2.08 | 2.21 | +0.61 | +38.36% | 18 | 136 | 37.89% |
| GDXJ231215P00039000 | 2023-12-08 3:44PM EST | 39.00 | 2.59 | 2.56 | 2.69 | +0.57 | +28.22% | 17 | 383 | 41.80% |
| GDXJ231215P00040000 | 2023-12-05 3:05PM EST | 40.00 | 3.55 | 3.45 | 3.70 | +1.10 | +44.90% | 2 | 167 | 53.52% |
| GDXJ231215P00042000 | 2023-11-28 1:12PM EST | 42.00 | 4.25 | 5.45 | 5.70 | 0.00 | - | 1 | 1 | 72.66% |
