Deutsche Märkte öffnen in 1 Stunde 31 Minute

VanEck Vectors Junior Gold Miners ETF (GDXJ)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
48,49+1,13 (+2,39%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ210416C000250002021-02-26 4:07PM EDT25.0020.9618.5022.350.00-1110.00%
GDXJ210416C000300002021-01-19 11:10AM EDT30.0020.1016.9519.450.00-2024458.40%
GDXJ210416C000350002021-03-08 11:30AM EDT35.0010.4012.1512.950.00-2280.00%
GDXJ210416C000360002021-03-04 1:53PM EDT36.009.4510.6010.850.00-3062770.00%
GDXJ210416C000370002021-04-08 10:16AM EDT37.0011.450.000.000.00-300.00%
GDXJ210416C000380002021-03-08 11:58AM EDT38.007.708.458.900.00-100.00%
GDXJ210416C000400002021-04-13 11:29AM EDT40.008.450.000.000.00-100.00%
GDXJ210416C000410002021-03-30 2:59PM EDT41.003.000.000.000.00-100.00%
GDXJ210416C000420002021-03-23 10:00AM EDT42.005.280.000.000.00-200.00%
GDXJ210416C000425002021-04-01 10:06AM EDT42.503.840.000.000.00-400.00%
GDXJ210416C000430002021-04-13 10:09AM EDT43.005.600.000.000.00-100.00%
GDXJ210416C000435002021-04-12 11:01AM EDT43.504.340.000.000.00-100.00%
GDXJ210416C000440002021-04-13 12:18PM EDT44.004.740.000.000.00-2900.00%
GDXJ210416C000445002021-04-07 12:23PM EDT44.503.110.000.000.00-100.00%
GDXJ210416C000450002021-04-13 1:02PM EDT45.003.650.000.000.00-700.00%
GDXJ210416C000455002021-04-13 10:43AM EDT45.502.910.000.000.00-300.00%
GDXJ210416C000460002021-04-13 3:36PM EDT46.002.550.000.000.00-1300.00%
GDXJ210416C000465002021-04-12 3:40PM EDT46.501.210.000.000.00-200.00%
GDXJ210416C000470002021-04-13 3:56PM EDT47.001.600.000.000.00-2700.00%
GDXJ210416C000475002021-04-13 11:56AM EDT47.501.400.000.000.00-1800.00%
GDXJ210416C000480002021-04-13 3:46PM EDT48.000.890.000.000.00-64800.00%
GDXJ210416C000485002021-04-13 1:10PM EDT48.500.780.000.000.00-15600.20%
GDXJ210416C000490002021-04-13 3:58PM EDT49.000.400.000.000.00-15203.13%
GDXJ210416C000495002021-04-13 3:56PM EDT49.500.210.000.000.00-9106.25%
GDXJ210416C000500002021-04-13 3:57PM EDT50.000.140.000.000.00-533012.50%
GDXJ210416C000505002021-04-13 2:27PM EDT50.500.120.000.000.00-10012.50%
GDXJ210416C000510002021-04-13 3:40PM EDT51.000.050.000.000.00-57012.50%
GDXJ210416C000515002021-04-13 2:50PM EDT51.500.030.000.000.00-2012.50%
GDXJ210416C000520002021-04-13 3:00PM EDT52.000.030.000.000.00-27025.00%
GDXJ210416C000525002021-04-13 1:22PM EDT52.500.020.000.000.00-5025.00%
GDXJ210416C000530002021-04-13 1:50PM EDT53.000.010.000.000.00-9025.00%
GDXJ210416C000535002021-04-12 10:16AM EDT53.500.010.000.000.00-2025.00%
GDXJ210416C000540002021-04-13 2:14PM EDT54.000.020.000.000.00-3025.00%
GDXJ210416C000550002021-04-13 1:59PM EDT55.000.010.000.000.00-1025.00%
GDXJ210416C000560002021-04-09 9:32AM EDT56.000.010.000.000.00-100050.00%
GDXJ210416C000570002021-04-07 12:02PM EDT57.000.030.000.000.00-1050.00%
GDXJ210416C000580002021-04-06 3:43PM EDT58.000.040.000.000.00-3050.00%
GDXJ210416C000590002021-03-22 1:04PM EDT59.000.070.000.000.00-5050.00%
GDXJ210416C000600002021-04-09 12:57PM EDT60.000.010.000.000.00-100050.00%
GDXJ210416C000610002021-02-25 11:49AM EDT61.000.500.000.090.00--11123.44%
GDXJ210416C000620002021-02-25 2:32PM EDT62.000.490.000.030.00--60112.50%
GDXJ210416C000630002021-03-17 9:39AM EDT63.000.080.000.000.00-10050.00%
GDXJ210416C000640002021-03-23 10:21AM EDT64.000.080.000.000.00-6050.00%
GDXJ210416C000650002021-04-12 10:34AM EDT65.000.010.000.000.00-2050.00%
GDXJ210416C000700002021-03-12 11:28AM EDT70.000.050.000.010.00-51,223143.75%
GDXJ210416C000750002021-03-24 3:20PM EDT75.000.010.000.000.00-1050.00%
GDXJ210416C000800002021-03-02 4:59PM EDT80.000.100.000.060.00-8501,572225.00%
GDXJ210416C000850002021-03-08 2:38PM EDT85.000.040.000.070.00-5722253.13%
Putsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ210416P000250002021-01-13 2:30PM EDT25.000.030.010.160.00-232357.81%
GDXJ210416P000300002021-03-09 11:02AM EDT30.000.030.000.060.00-550231.25%
GDXJ210416P000350002021-04-12 10:15AM EDT35.000.010.000.000.00-150050.00%
GDXJ210416P000360002021-04-01 11:46AM EDT36.000.010.000.000.00-3050.00%
GDXJ210416P000370002021-03-26 10:38AM EDT37.000.040.000.000.00-1050.00%
GDXJ210416P000380002021-04-12 11:33AM EDT38.000.020.000.000.00-251050.00%
GDXJ210416P000390002021-04-06 3:22PM EDT39.000.040.000.000.00-2050.00%
GDXJ210416P000400002021-04-13 10:50AM EDT40.000.010.000.000.00-6050.00%
GDXJ210416P000410002021-04-09 12:57PM EDT41.000.040.000.000.00-111050.00%
GDXJ210416P000415002021-04-09 3:31PM EDT41.500.050.000.000.00-1050.00%
GDXJ210416P000420002021-04-13 1:39PM EDT42.000.040.000.000.00-5050.00%
GDXJ210416P000425002021-04-08 10:16AM EDT42.500.090.000.000.00-8025.00%
GDXJ210416P000430002021-04-13 3:15PM EDT43.000.030.000.000.00-30025.00%
GDXJ210416P000435002021-04-12 3:08PM EDT43.500.060.000.000.00-10025.00%
GDXJ210416P000440002021-04-13 3:43PM EDT44.000.040.000.000.00-45025.00%
GDXJ210416P000445002021-04-13 10:53AM EDT44.500.050.000.000.00-2025.00%
GDXJ210416P000450002021-04-13 3:53PM EDT45.000.040.000.000.00-63025.00%
GDXJ210416P000455002021-04-12 3:36PM EDT45.500.180.000.000.00-47025.00%
GDXJ210416P000460002021-04-13 1:43PM EDT46.000.070.000.000.00-22012.50%
GDXJ210416P000465002021-04-13 3:45PM EDT46.500.090.000.000.00-11012.50%
GDXJ210416P000470002021-04-13 3:57PM EDT47.000.140.000.000.00-83012.50%
GDXJ210416P000475002021-04-13 3:31PM EDT47.500.240.000.000.00-3206.25%
GDXJ210416P000480002021-04-13 3:59PM EDT48.000.390.000.000.00-19203.13%
GDXJ210416P000485002021-04-13 1:39PM EDT48.500.550.000.000.00-4500.00%
GDXJ210416P000490002021-04-13 3:02PM EDT49.000.780.000.000.00-100.00%
GDXJ210416P000495002021-04-13 12:24PM EDT49.501.200.000.000.00-4200.00%
GDXJ210416P000500002021-04-13 2:49PM EDT50.001.580.000.000.00-5100.00%
GDXJ210416P000505002021-04-13 10:51AM EDT50.502.180.000.000.00-300.00%
GDXJ210416P000510002021-04-13 3:40PM EDT51.002.540.000.000.00-200.00%
GDXJ210416P000515002021-04-13 10:09AM EDT51.503.000.000.000.00-100.00%
GDXJ210416P000520002021-04-12 2:11PM EDT52.004.600.000.000.00-1200.00%
GDXJ210416P000530002021-04-12 2:25PM EDT53.005.650.000.000.00-1500.00%
GDXJ210416P000540002021-04-12 12:09PM EDT54.006.550.000.000.00-1500.00%
GDXJ210416P000550002021-04-13 3:19PM EDT55.006.400.000.000.00-200.00%
GDXJ210416P000560002021-04-12 9:51AM EDT56.008.080.000.000.00-900.00%
GDXJ210416P000570002021-04-12 9:31AM EDT57.008.900.000.000.00-1000.00%
GDXJ210416P000580002021-03-30 9:47AM EDT58.0014.110.000.000.00-100.00%
GDXJ210416P000590002021-03-24 9:48AM EDT59.0013.100.000.000.00-100.00%
GDXJ210416P000600002021-04-01 1:57PM EDT60.0013.390.000.000.00-300.00%
GDXJ210416P000610002021-02-18 1:41PM EDT61.0013.5512.3012.550.00--1121.09%
GDXJ210416P000650002021-04-01 3:58PM EDT65.0018.330.000.000.00-100.00%
GDXJ210416P000700002021-03-22 10:50AM EDT70.0021.610.000.000.00-700.00%
GDXJ210416P000750002020-12-03 4:57PM EDT75.0024.0521.4021.600.00--350.00%