Deutsche Märkte geschlossen

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
In the money
Anzeigen:ListeStellage
Callsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ211022C000300002021-09-20 11:30AM EDT30.0010.1013.2513.950.00-110146125.00%
GDXJ211022C000370002021-09-29 3:46PM EDT37.001.616.556.800.00--179.69%
GDXJ211022C000375002021-10-04 9:36AM EDT37.501.886.056.300.00-4474.41%
GDXJ211022C000380002021-10-13 9:56AM EDT38.004.555.555.750.00-211864.84%
GDXJ211022C000385002021-10-12 10:32AM EDT38.502.995.055.300.00-632963.67%
GDXJ211022C000390002021-10-15 11:16AM EDT39.004.934.554.75+2.26+84.64%220254.69%
GDXJ211022C000395002021-10-14 1:14PM EDT39.504.454.054.250.00-54861.91%
GDXJ211022C000400002021-10-15 2:42PM EDT40.003.603.553.75-0.40-10.00%55356.06%
GDXJ211022C000405002021-10-15 3:47PM EDT40.503.143.053.25+0.29+10.18%21850.00%
GDXJ211022C000410002021-10-15 3:33PM EDT41.002.552.652.73-0.43-14.43%28518542.38%
GDXJ211022C000415002021-10-15 1:46PM EDT41.502.402.192.28-0.28-10.45%4624040.14%
GDXJ211022C000420002021-10-15 2:58PM EDT42.001.801.781.85-0.41-18.55%3124537.99%
GDXJ211022C000425002021-10-15 1:50PM EDT42.501.591.401.47+0.38+31.40%12396237.21%
GDXJ211022C000430002021-10-15 2:45PM EDT43.001.111.061.12-0.29-20.71%1438635.94%
GDXJ211022C000435002021-10-15 2:35PM EDT43.500.830.780.83-0.26-23.85%11714435.45%
GDXJ211022C000440002021-10-15 3:54PM EDT44.000.570.550.60-0.29-33.72%21927135.35%
GDXJ211022C000445002021-10-15 3:56PM EDT44.500.390.370.41-0.19-32.76%2411634.86%
GDXJ211022C000450002021-10-15 3:53PM EDT45.000.270.250.28-0.19-41.30%24718335.16%
GDXJ211022C000455002021-10-15 3:53PM EDT45.500.170.160.19-0.14-45.16%688635.74%
GDXJ211022C000460002021-10-15 9:51AM EDT46.000.100.100.12-0.09-47.37%38035.74%
GDXJ211022C000465002021-10-15 2:06PM EDT46.500.090.060.08-0.04-30.77%1433236.52%
GDXJ211022C000470002021-10-15 2:42PM EDT47.000.050.040.06-0.03-37.50%171538.28%
GDXJ211022C000475002021-10-15 3:19PM EDT47.500.030.030.04-0.02-40.00%2610939.06%
GDXJ211022C000480002021-10-15 11:07AM EDT48.000.030.020.03-0.05-62.50%522540.63%
GDXJ211022C000490002021-10-14 1:53PM EDT49.000.020.010.020.00-21544.53%
GDXJ211022C000500002021-10-14 10:45AM EDT50.000.020.000.030.00-101354.69%
GDXJ211022C000510002021-09-30 9:30AM EDT51.000.070.000.030.00-15154.69%
Putsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ211022P000300002021-10-06 1:37PM EDT30.000.020.000.030.00-11121.88%
GDXJ211022P000325002021-10-06 1:37PM EDT32.500.070.000.030.00-1196.88%
GDXJ211022P000330002021-10-06 2:27PM EDT33.000.050.000.030.00-1604092.19%
GDXJ211022P000335002021-10-06 2:28PM EDT33.500.060.000.030.00-160089.06%
GDXJ211022P000350002021-10-14 10:34AM EDT35.000.030.000.030.00-108075.00%
GDXJ211022P000360002021-10-13 9:43AM EDT36.000.020.010.030.00-304669.53%
GDXJ211022P000370002021-10-14 3:23PM EDT37.000.020.000.030.00-11457.81%
GDXJ211022P000375002021-10-11 10:05AM EDT37.500.100.000.030.00-119253.91%
GDXJ211022P000380002021-10-12 9:51AM EDT38.000.110.000.030.00-14350.00%
GDXJ211022P000385002021-10-14 11:38AM EDT38.500.030.010.020.00-12947.66%
GDXJ211022P000390002021-10-15 11:07AM EDT39.000.020.010.03-0.05-71.43%10546546.48%
GDXJ211022P000395002021-10-14 10:32AM EDT39.500.060.020.040.00-1006044.14%
GDXJ211022P000400002021-10-15 10:06AM EDT40.000.050.040.050.00-111741.41%
GDXJ211022P000405002021-10-15 9:31AM EDT40.500.160.060.08-0.05-23.81%23840.82%
GDXJ211022P000410002021-10-15 2:33PM EDT41.000.090.090.11-0.04-30.77%3613938.67%
GDXJ211022P000415002021-10-15 3:55PM EDT41.500.150.150.17-0.02-11.76%156237.89%
GDXJ211022P000420002021-10-15 3:22PM EDT42.000.250.220.25-0.01-3.85%1112,29136.82%
GDXJ211022P000425002021-10-15 3:49PM EDT42.500.350.340.36+0.02+6.06%12518235.65%
GDXJ211022P000430002021-10-15 3:04PM EDT43.000.540.480.53+0.09+20.00%1,14515835.55%
GDXJ211022P000435002021-10-15 3:57PM EDT43.500.710.690.75+0.13+22.41%1672435.45%
GDXJ211022P000440002021-10-15 12:49PM EDT44.000.880.961.02-0.06-6.38%2222835.35%
GDXJ211022P000445002021-10-15 3:03PM EDT44.501.371.261.38-0.31-18.45%12437.31%
GDXJ211022P000450002021-10-15 10:37AM EDT45.001.431.641.77-0.24-14.37%13539.06%
GDXJ211022P000455002021-09-20 12:00AM EDT45.503.751.912.180.00--140.23%
GDXJ211022P000475002021-09-07 10:02AM EDT47.504.806.707.800.00--5217.63%
GDXJ211022P000480002021-10-08 10:58AM EDT48.007.324.354.500.00-2249.41%
GDXJ211022P000490002021-10-11 11:19AM EDT49.007.635.305.500.00-1057.42%
GDXJ211022P000510002021-09-30 9:30AM EDT51.0013.026.808.250.00-3076.17%