Deutsche Märkte öffnen in 8 Stunden 59 Minuten

VanEck Vectors Junior Gold Miners ETF (GDXJ)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
40,47-0,52 (-1,27%)
Börsenschluss: 04:00PM EST
40,43 -0,04 (-0,10%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ220121C000100002021-10-22 1:49PM EST10.0034.750.000.000.00-100.00%
GDXJ220121C000110002021-11-10 6:51AM EST11.0034.9027.4528.500.00-110.00%
GDXJ220121C000120002021-11-10 6:51AM EST12.0050.1026.9027.050.00-120.00%
GDXJ220121C000140002022-01-12 10:09AM EST14.0026.8026.1027.850.00-11614.06%
GDXJ220121C000150002022-01-14 10:34AM EST15.0025.7025.1025.95+1.34+5.50%23387.50%
GDXJ220121C000160002021-11-10 6:51AM EST16.0031.5024.5024.700.00-311414.84%
GDXJ220121C000170002021-11-10 6:51AM EST17.0048.5023.5023.800.00-50413.28%
GDXJ220121C000180002021-11-10 6:51AM EST18.0032.5022.5022.800.00-22388.28%
GDXJ220121C000190002022-01-05 2:05PM EST19.0022.2021.3521.700.00-55301.56%
GDXJ220121C000200002022-01-07 2:27PM EST20.0020.4620.3020.75+1.21+6.29%112282.81%
GDXJ220121C000210002021-10-27 9:00AM EST21.0024.5521.8522.000.00-44669.53%
GDXJ220121C000220002021-10-27 8:54AM EST22.0023.5020.7521.000.00-33628.13%
GDXJ220121C000230002021-12-30 11:41AM EST23.0018.4017.3017.700.00-16212.50%
GDXJ220121C000240002021-11-10 6:51AM EST24.0023.0516.5016.650.00-11239.06%
GDXJ220121C000250002022-01-14 3:48PM EST25.0015.4015.4015.65+1.60+11.59%766200.78%
GDXJ220121C000260002021-12-17 2:48PM EST26.0014.8514.2514.700.00-500137.50%
GDXJ220121C000270002022-01-03 11:42AM EST27.0014.0513.3513.600.00-215125.00%
GDXJ220121C000280002022-01-14 1:39PM EST28.0012.2012.3512.60-1.66-11.98%143118.75%
GDXJ220121C000290002021-11-10 6:51AM EST29.0013.9011.5011.650.00-10162.50%
GDXJ220121C000300002022-01-11 3:56PM EST30.0010.6910.3510.600.00-532396.88%
GDXJ220121C000310002022-01-13 11:11AM EST31.0010.179.409.600.00-148109.38%
GDXJ220121C000320002021-11-10 6:51AM EST32.008.958.558.700.00-120132.03%
GDXJ220121C000330002021-12-20 10:48AM EST33.006.657.357.600.00-11068.75%
GDXJ220121C000340002022-01-05 9:45AM EST34.007.906.356.600.00-301159.38%
GDXJ220121C000350002022-01-14 12:17PM EST35.005.305.405.55-1.11-17.32%1420450.00%
GDXJ220121C000360002022-01-12 1:24PM EST36.005.254.354.600.00-128073.44%
GDXJ220121C000370002022-01-10 3:48PM EST37.004.003.403.600.00-275559.96%
GDXJ220121C000380002022-01-11 9:38AM EST38.002.002.492.620.00-268048.44%
GDXJ220121C000385002022-01-07 10:49AM EST38.501.152.072.250.00-4552.15%
GDXJ220121C000390002022-01-14 1:11PM EST39.001.521.631.74-1.11-42.21%221,08443.07%
GDXJ220121C000395002022-01-14 2:19PM EST39.501.241.221.35-0.85-40.67%5087241.21%
GDXJ220121C000400002022-01-14 3:53PM EST40.000.920.910.99-0.73-44.24%7846,16238.87%
GDXJ220121C000405002022-01-14 3:59PM EST40.500.650.630.71-0.85-56.67%6784838.38%
GDXJ220121C000410002022-01-14 3:57PM EST41.000.420.420.46-0.49-53.85%8904,46436.43%
GDXJ220121C000415002022-01-14 2:50PM EST41.500.290.270.30-0.40-57.97%4730436.43%
GDXJ220121C000420002022-01-14 3:56PM EST42.000.180.180.19-0.18-50.00%4082,04636.72%
GDXJ220121C000425002022-01-14 3:51PM EST42.500.100.100.13-0.23-69.70%7551638.28%
GDXJ220121C000430002022-01-14 1:55PM EST43.000.070.060.07-0.13-65.00%597,11337.50%
GDXJ220121C000435002022-01-14 3:01PM EST43.500.050.030.06-0.08-61.54%4138241.41%
GDXJ220121C000440002022-01-14 3:59PM EST44.000.020.020.04-0.12-85.71%101,01342.58%
GDXJ220121C000445002022-01-07 10:38AM EST44.500.050.010.060.00-28950.78%
GDXJ220121C000450002022-01-14 11:44AM EST45.000.030.010.05-0.01-25.00%303,49553.52%
GDXJ220121C000455002022-01-05 10:08AM EST45.500.180.000.050.00-113151.56%
GDXJ220121C000460002022-01-12 3:59PM EST46.000.030.000.020.00-25,06253.13%
GDXJ220121C000465002022-01-06 2:05PM EST46.500.080.000.040.00-21257.03%
GDXJ220121C000470002022-01-14 10:21AM EST47.000.010.000.020.00-62,12754.69%
GDXJ220121C000480002022-01-13 10:08AM EST48.000.020.000.010.00-115,70356.25%
GDXJ220121C000490002022-01-05 11:13AM EST49.000.040.000.030.00-253571.88%
GDXJ220121C000500002022-01-12 3:48PM EST50.000.010.000.010.00-17,78068.75%
GDXJ220121C000510002021-12-30 3:36PM EST51.000.040.000.030.00-11,89184.38%
GDXJ220121C000520002022-01-05 3:35PM EST52.000.040.000.010.00-778581.25%
GDXJ220121C000530002022-01-10 3:26PM EST53.000.040.000.030.00-4037,99996.88%
GDXJ220121C000540002021-12-07 3:55PM EST54.000.130.000.040.00-2541106.25%
GDXJ220121C000550002022-01-11 2:17PM EST55.000.020.000.010.00-14,43096.88%
GDXJ220121C000560002021-12-20 12:03PM EST56.000.060.000.030.00-813114.06%
GDXJ220121C000570002022-01-05 12:49PM EST57.000.010.000.030.00-110118.75%
GDXJ220121C000600002022-01-12 3:50PM EST60.000.010.000.010.00-212,801118.75%
GDXJ220121C000650002021-12-30 11:49AM EST65.000.010.000.010.00-17,294140.63%
GDXJ220121C000700002021-12-31 10:43AM EST70.000.010.000.010.00-418,036162.50%
GDXJ220121C000750002021-12-23 10:16AM EST75.000.010.000.010.00-16,293175.00%
GDXJ220121C000800002021-12-30 3:20PM EST80.000.010.000.010.00-84,761193.75%
GDXJ220121C000850002022-01-13 9:30AM EST85.000.010.000.030.00-1793231.25%
GDXJ220121C000900002021-12-23 10:23AM EST90.000.010.000.010.00-4,0005,227225.00%
GDXJ220121C000950002021-11-30 1:04PM EST95.000.010.000.010.00-395,728237.50%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ220121P000100002021-11-10 6:51AM EST10.000.040.000.030.00-1183456.25%
GDXJ220121P000110002021-11-10 6:51AM EST11.000.100.000.030.00-225425.00%
GDXJ220121P000120002021-11-10 6:51AM EST12.000.110.000.030.00-134400.00%
GDXJ220121P000130002021-11-10 6:51AM EST13.000.120.000.040.00-27387.50%
GDXJ220121P000140002021-11-10 6:51AM EST14.000.100.000.030.00-321350.00%
GDXJ220121P000150002021-11-10 6:51AM EST15.000.110.000.020.00-136312.50%
GDXJ220121P000160002021-11-10 6:51AM EST16.000.090.000.060.00-22334.38%
GDXJ220121P000170002021-11-10 6:51AM EST17.000.100.000.030.00-210290.63%
GDXJ220121P000180002021-11-10 6:51AM EST18.002.000.000.610.00--3431.25%
GDXJ220121P000200002021-12-02 11:00AM EST20.000.010.000.020.00-3499228.13%
GDXJ220121P000210002021-12-31 10:11AM EST21.000.040.000.030.00-316225.00%
GDXJ220121P000220002021-12-22 9:30AM EST22.000.030.000.030.00-16242209.38%
GDXJ220121P000230002021-12-22 9:30AM EST23.000.030.000.030.00-1622193.75%
GDXJ220121P000240002021-12-22 9:30AM EST24.000.030.000.030.00-1013181.25%
GDXJ220121P000250002021-12-03 2:03PM EST25.000.050.000.030.00-84143168.75%
GDXJ220121P000260002021-10-22 9:45AM EST26.000.060.000.070.00-377997174.22%
GDXJ220121P000270002021-12-17 9:30AM EST27.000.070.000.030.00-4242143.75%
GDXJ220121P000280002021-12-10 2:53PM EST28.000.060.000.040.00-14396137.50%
GDXJ220121P000290002022-01-07 12:02PM EST29.000.010.000.030.00-401,418120.31%
GDXJ220121P000300002022-01-07 11:06AM EST30.000.020.000.030.00-5961109.38%
GDXJ220121P000310002021-12-07 1:39PM EST31.000.150.000.080.00-559661114.06%
GDXJ220121P000320002022-01-12 2:03PM EST32.000.030.000.030.00-13,74589.06%
GDXJ220121P000330002022-01-13 9:30AM EST33.000.010.000.030.00-107378.13%
GDXJ220121P000335002022-01-14 9:55AM EST33.500.010.000.04-0.03-75.00%-7576.56%
GDXJ220121P000340002022-01-11 1:48PM EST34.000.040.010.040.00-129973.44%
GDXJ220121P000350002022-01-14 2:41PM EST35.000.030.010.030.00-91,22660.94%
GDXJ220121P000360002022-01-13 9:30AM EST36.000.060.020.050.00-1035655.47%
GDXJ220121P000370002022-01-14 10:30AM EST37.000.050.040.050.00-549947.66%
GDXJ220121P000375002022-01-12 11:05AM EST37.500.120.060.080.00-1846.88%
GDXJ220121P000380002022-01-14 3:58PM EST38.000.090.090.12+0.01+12.50%31,84045.31%
GDXJ220121P000385002022-01-14 3:43PM EST38.500.140.130.17+0.02+16.67%116743.16%
GDXJ220121P000390002022-01-14 3:54PM EST39.000.240.200.25+0.08+50.00%1173,88141.60%
GDXJ220121P000395002022-01-14 3:59PM EST39.500.350.310.35+0.13+59.09%11013939.45%
GDXJ220121P000400002022-01-14 3:43PM EST40.000.510.450.52+0.21+70.00%645,24538.87%
GDXJ220121P000405002022-01-14 2:50PM EST40.500.740.660.72+0.35+89.74%1852537.31%
GDXJ220121P000410002022-01-14 3:58PM EST41.001.010.941.01+0.38+60.32%81,66637.50%
GDXJ220121P000415002022-01-14 2:03PM EST41.501.441.281.37+0.52+56.52%61,99538.87%
GDXJ220121P000420002022-01-14 3:39PM EST42.001.711.631.79+0.47+37.90%64,27641.80%
GDXJ220121P000425002022-01-14 12:49PM EST42.502.372.052.23+0.74+45.40%3019944.34%
GDXJ220121P000430002022-01-12 10:26AM EST43.002.272.512.690.00-1186347.27%
GDXJ220121P000435002022-01-07 10:06AM EST43.504.633.003.150.00-1649.02%
GDXJ220121P000440002022-01-14 2:38PM EST44.003.603.453.65+0.67+22.87%64,31954.49%
GDXJ220121P000445002022-01-07 2:11PM EST44.505.323.854.200.00-3365.63%
GDXJ220121P000450002022-01-13 2:54PM EST45.003.754.454.650.00-105,89664.84%
GDXJ220121P000460002022-01-05 2:43PM EST46.005.305.405.650.00-261,07674.80%
GDXJ220121P000465002022-01-14 11:05AM EST46.506.025.956.15-0.53-8.09%1157.03%
GDXJ220121P000470002022-01-14 1:12PM EST47.006.796.456.65+1.29+23.45%43,26260.94%
GDXJ220121P000480002022-01-11 11:04AM EST48.008.107.407.650.00-1081092.97%
GDXJ220121P000490002022-01-11 11:59AM EST49.009.008.408.650.00-1174101.56%
GDXJ220121P000500002022-01-11 10:07AM EST50.0010.309.409.700.00-3165281.25%
GDXJ220121P000510002022-01-04 1:35PM EST51.009.5710.0510.700.00-12126.56%
GDXJ220121P000520002022-01-05 11:31AM EST52.0010.4011.4011.650.00-160125.39%
GDXJ220121P000530002021-12-30 10:56AM EST53.0011.7512.4012.750.00-131112.50%
GDXJ220121P000540002021-12-30 10:06AM EST54.0012.5613.4513.650.00-10106.25%
GDXJ220121P000550002022-01-05 10:17AM EST55.0013.2714.2014.800.00-7343173.05%
GDXJ220121P000570002021-11-30 10:06AM EST57.0013.5015.4015.550.00--00.00%
GDXJ220121P000600002022-01-12 9:50AM EST60.0019.0719.2519.750.00-6135200.00%
GDXJ220121P000650002022-01-14 10:43AM EST65.0024.3524.4524.65+1.10+4.73%1113162.50%
GDXJ220121P000700002021-12-07 9:30AM EST70.0029.000.000.000.00-2550.00%
GDXJ220121P000750002021-12-14 9:30AM EST75.0035.6033.6033.800.00-10160.00%
GDXJ220121P000800002021-10-25 12:30PM EST80.0035.2937.1537.750.00-1270.00%
GDXJ220121P000850002021-11-29 12:35PM EST85.0042.3543.9544.100.00-200.00%
GDXJ220121P000900002021-11-10 6:51AM EST90.0038.9549.3549.950.00-1012315.63%
GDXJ220121P000950002021-10-27 1:04PM EST95.0050.0052.1553.000.00-8680.00%