Deutsche Märkte geschlossen
DAX
13.873,97-32,70(-0,24%)Euro Stoxx 50
3.602,41-15,94(-0,44%)Dow Jones 30
30.996,98-179,03(-0,57%)
VanEck Vectors Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
50,34-1,03 (-2,01%)
Börsenschluss: 4:00PM EST
Callsfür19. Februar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ210219C00025000 | 2020-08-11 12:17PM EST | 25.00 | 31.20 | 33.20 | 35.45 | 0.00 | - | 2 | 6 | 525.88% |
| GDXJ210219C00031000 | 2020-11-06 11:40AM EST | 31.00 | 28.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ210219C00034000 | 2020-09-24 8:40AM EST | 34.00 | 19.20 | 22.15 | 23.25 | 0.00 | - | - | 0 | 293.55% |
| GDXJ210219C00035000 | 2020-09-23 10:48AM EST | 35.00 | 19.90 | 21.25 | 22.35 | 0.00 | - | - | 1 | 283.79% |
| GDXJ210219C00037000 | 2020-09-23 1:00PM EST | 37.00 | 18.00 | 19.65 | 20.25 | 0.00 | - | - | 1 | 263.57% |
| GDXJ210219C00038000 | 2020-09-21 2:05PM EST | 38.00 | 20.44 | 19.20 | 20.05 | 0.00 | - | - | 2 | 268.31% |
| GDXJ210219C00039000 | 2020-08-23 11:12PM EST | 39.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDXJ210219C00040000 | 2020-11-02 10:19AM EST | 40.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ210219C00042000 | 2020-10-29 9:38AM EST | 42.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GDXJ210219C00043000 | 2020-11-03 10:35AM EST | 43.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ210219C00044000 | 2020-11-06 10:29AM EST | 44.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDXJ210219C00045000 | 2020-11-10 3:37PM EST | 45.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDXJ210219C00046000 | 2020-11-10 12:38PM EST | 46.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GDXJ210219C00047000 | 2020-11-10 3:04PM EST | 47.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDXJ210219C00048000 | 2020-11-10 10:05AM EST | 48.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ210219C00049000 | 2020-11-06 2:13PM EST | 49.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GDXJ210219C00050000 | 2020-11-10 10:23AM EST | 50.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GDXJ210219C00051000 | 2020-11-06 3:10PM EST | 51.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GDXJ210219C00052000 | 2020-11-10 2:08PM EST | 52.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| GDXJ210219C00053000 | 2020-11-10 10:41AM EST | 53.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GDXJ210219C00054000 | 2020-11-10 11:57AM EST | 54.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDXJ210219C00055000 | 2020-11-10 3:42PM EST | 55.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| GDXJ210219C00056000 | 2020-11-10 12:45PM EST | 56.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| GDXJ210219C00057000 | 2020-11-10 11:05AM EST | 57.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| GDXJ210219C00058000 | 2020-11-09 9:30AM EST | 58.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GDXJ210219C00060000 | 2020-11-10 3:56PM EST | 60.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 12.50% |
| GDXJ210219C00065000 | 2020-11-10 1:32PM EST | 65.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GDXJ210219C00070000 | 2020-11-10 10:52AM EST | 70.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 25.00% |
| GDXJ210219C00075000 | 2020-11-10 10:52AM EST | 75.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GDXJ210219C00080000 | 2020-11-10 3:21PM EST | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GDXJ210219C00085000 | 2020-11-10 10:52AM EST | 85.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDXJ210219C00090000 | 2020-11-10 9:30AM EST | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GDXJ210219C00095000 | 2020-11-06 10:45AM EST | 95.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
Putsfür19. Februar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ210219P00025000 | 2020-11-04 9:30AM EST | 25.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDXJ210219P00030000 | 2020-11-06 12:11PM EST | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDXJ210219P00031000 | 2020-10-20 2:00PM EST | 31.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GDXJ210219P00032000 | 2020-11-04 9:30AM EST | 32.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GDXJ210219P00038000 | 2020-11-05 9:40AM EST | 38.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDXJ210219P00039000 | 2020-08-26 1:06PM EST | 39.00 | 1.51 | 1.40 | 2.12 | 0.00 | - | 10 | 5 | 119.43% |
| GDXJ210219P00040000 | 2020-11-06 10:42AM EST | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GDXJ210219P00041000 | 2020-11-06 12:05PM EST | 41.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDXJ210219P00043000 | 2020-06-30 10:15AM EST | 43.00 | 5.20 | 2.07 | 2.86 | 0.00 | - | 175 | 7 | 106.30% |
| GDXJ210219P00044000 | 2020-08-26 1:06PM EST | 44.00 | 2.66 | 2.91 | 3.55 | 0.00 | - | 14 | 10 | 115.19% |
| GDXJ210219P00045000 | 2020-11-05 1:16PM EST | 45.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| GDXJ210219P00046000 | 2020-11-09 12:26PM EST | 46.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| GDXJ210219P00047000 | 2020-11-06 10:02AM EST | 47.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GDXJ210219P00048000 | 2020-11-03 12:56PM EST | 48.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| GDXJ210219P00049000 | 2020-10-28 2:55PM EST | 49.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| GDXJ210219P00050000 | 2020-11-10 3:08PM EST | 50.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GDXJ210219P00051000 | 2020-11-10 10:36AM EST | 51.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GDXJ210219P00052000 | 2020-11-09 1:29PM EST | 52.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ210219P00053000 | 2020-10-27 1:32PM EST | 53.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GDXJ210219P00054000 | 2020-11-10 10:34AM EST | 54.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ210219P00055000 | 2020-11-09 1:59PM EST | 55.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GDXJ210219P00056000 | 2020-11-10 2:12PM EST | 56.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| GDXJ210219P00057000 | 2020-11-10 10:36AM EST | 57.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| GDXJ210219P00058000 | 2020-11-06 12:49PM EST | 58.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ210219P00060000 | 2020-11-04 12:37PM EST | 60.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ210219P00065000 | 2020-11-09 9:30AM EST | 65.00 | 11.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GDXJ210219P00070000 | 2020-11-06 2:33PM EST | 70.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDXJ210219P00075000 | 2020-11-10 12:39PM EST | 75.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GDXJ210219P00080000 | 2020-11-06 9:58AM EST | 80.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GDXJ210219P00085000 | 2020-11-06 9:41AM EST | 85.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GDXJ210219P00090000 | 2020-10-22 2:36PM EST | 90.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDXJ210219P00095000 | 2020-11-06 9:32AM EST | 95.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
