GDXJ - VanEck Junior Gold Miners ETF
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ230609C00025000 | 2023-05-04 10:34AM EDT | 25.00 | 17.75 | 12.40 | 12.80 | 0.00 | - | - | 0 | 135.16% |
| GDXJ230609C00030000 | 2023-05-04 12:35PM EDT | 30.00 | 12.50 | 7.50 | 7.85 | 0.00 | - | - | 87 | 100.78% |
| GDXJ230609C00034000 | 2023-06-02 2:29PM EDT | 34.00 | 3.40 | 3.50 | 3.85 | -1.14 | -25.11% | 1 | 11 | 53.13% |
| GDXJ230609C00035000 | 2023-06-01 9:41AM EDT | 35.00 | 2.71 | 2.60 | 2.77 | 0.00 | - | 3 | 12 | 50.00% |
| GDXJ230609C00035500 | 2023-05-12 12:07PM EDT | 35.50 | 4.40 | 2.08 | 2.30 | 0.00 | - | - | 1 | 45.41% |
| GDXJ230609C00036000 | 2023-06-02 3:27PM EDT | 36.00 | 1.65 | 1.71 | 1.97 | -1.08 | -39.56% | 11 | 12 | 48.93% |
| GDXJ230609C00036500 | 2023-06-02 3:40PM EDT | 36.50 | 1.25 | 1.34 | 1.46 | -0.43 | -25.60% | 2 | 92 | 39.84% |
| GDXJ230609C00037000 | 2023-06-02 3:59PM EDT | 37.00 | 1.01 | 0.99 | 1.10 | -0.78 | -43.58% | 74 | 35 | 37.99% |
| GDXJ230609C00037500 | 2023-06-02 3:20PM EDT | 37.50 | 0.65 | 0.69 | 0.79 | -0.77 | -54.23% | 148 | 195 | 36.43% |
| GDXJ230609C00038000 | 2023-06-02 3:51PM EDT | 38.00 | 0.47 | 0.46 | 0.53 | -0.63 | -57.27% | 82 | 204 | 34.77% |
| GDXJ230609C00038500 | 2023-06-02 3:29PM EDT | 38.50 | 0.27 | 0.29 | 0.33 | -0.48 | -64.00% | 157 | 103 | 33.20% |
| GDXJ230609C00039000 | 2023-06-02 3:51PM EDT | 39.00 | 0.19 | 0.17 | 0.22 | -0.42 | -68.85% | 85 | 0 | 34.08% |
| GDXJ230609C00039500 | 2023-06-02 3:03PM EDT | 39.50 | 0.11 | 0.10 | 0.15 | -0.31 | -73.81% | 58 | 87 | 35.35% |
| GDXJ230609C00040000 | 2023-06-02 2:35PM EDT | 40.00 | 0.06 | 0.05 | 0.08 | -0.23 | -79.31% | 78 | 158 | 34.18% |
| GDXJ230609C00040500 | 2023-06-01 2:04PM EDT | 40.50 | 0.21 | 0.03 | 0.06 | 0.00 | - | 3 | 47 | 36.52% |
| GDXJ230609C00041000 | 2023-06-02 3:59PM EDT | 41.00 | 0.03 | 0.01 | 0.03 | -0.14 | -82.35% | 24 | 35 | 35.55% |
| GDXJ230609C00041500 | 2023-06-01 12:05PM EDT | 41.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 199 | 56.64% |
| GDXJ230609C00042000 | 2023-06-01 2:54PM EDT | 42.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 65 | 55.47% |
| GDXJ230609C00042500 | 2023-05-30 11:06AM EDT | 42.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 25.00% |
| GDXJ230609C00043000 | 2023-05-23 10:27AM EDT | 43.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 56 | 64 | 55.47% |
| GDXJ230609C00044000 | 2023-06-01 10:04AM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 25.00% |
| GDXJ230609C00044500 | 2023-05-16 1:41PM EDT | 44.50 | 0.18 | 0.00 | 0.19 | 0.00 | - | - | 1 | 75.39% |
| GDXJ230609C00045000 | 2023-05-25 1:47PM EDT | 45.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 26 | 55.47% |
| GDXJ230609C00045500 | 2023-05-16 11:26AM EDT | 45.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GDXJ230609C00046000 | 2023-05-05 2:53PM EDT | 46.00 | 0.72 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 85.94% |
| GDXJ230609C00046500 | 2023-05-18 9:30AM EDT | 46.50 | 0.37 | 0.00 | 0.18 | 0.00 | - | 5 | 5 | 89.45% |
| GDXJ230609C00047000 | 2023-05-18 12:15PM EDT | 47.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 62.50% |
| GDXJ230609C00047500 | 2023-05-18 9:30AM EDT | 47.50 | 0.39 | 0.00 | 0.01 | 0.00 | - | 5 | 12 | 65.63% |
| GDXJ230609C00050000 | 2023-05-08 12:46PM EDT | 50.00 | 0.22 | 0.00 | 0.18 | 0.00 | - | - | 1 | 112.89% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ230609P00032000 | 2023-05-30 3:13PM EDT | 32.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 25.00% |
| GDXJ230609P00033000 | 2023-06-01 10:04AM EDT | 33.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 3 | 24 | 62.50% |
| GDXJ230609P00034000 | 2023-05-31 3:08PM EDT | 34.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 40 | 50.98% |
| GDXJ230609P00034500 | 2023-05-31 10:00AM EDT | 34.50 | 0.21 | 0.04 | 0.07 | 0.00 | - | 2 | 32 | 42.58% |
| GDXJ230609P00035000 | 2023-06-02 12:37PM EDT | 35.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 70 | 55 | 39.45% |
| GDXJ230609P00035500 | 2023-06-02 3:17PM EDT | 35.50 | 0.14 | 0.09 | 0.13 | +0.04 | +40.00% | 202 | 64 | 37.31% |
| GDXJ230609P00036000 | 2023-06-02 3:23PM EDT | 36.00 | 0.19 | 0.14 | 0.19 | +0.06 | +46.15% | 6 | 88 | 35.35% |
| GDXJ230609P00036500 | 2023-06-02 2:39PM EDT | 36.50 | 0.29 | 0.23 | 0.29 | -0.07 | -19.44% | 10 | 36 | 34.18% |
| GDXJ230609P00037000 | 2023-06-02 3:59PM EDT | 37.00 | 0.40 | 0.35 | 0.43 | -0.01 | -2.44% | 15 | 30 | 32.91% |
| GDXJ230609P00037500 | 2023-06-02 3:33PM EDT | 37.50 | 0.61 | 0.56 | 0.64 | +0.21 | +52.50% | 64 | 58 | 32.52% |
| GDXJ230609P00038000 | 2023-06-02 3:50PM EDT | 38.00 | 0.91 | 0.80 | 0.90 | +0.32 | +54.24% | 96 | 118 | 31.74% |
| GDXJ230609P00038500 | 2023-06-02 1:29PM EDT | 38.50 | 1.31 | 1.10 | 1.23 | +0.52 | +65.82% | 34 | 85 | 31.64% |
| GDXJ230609P00039000 | 2023-06-02 3:49PM EDT | 39.00 | 1.63 | 1.47 | 1.66 | +0.48 | +41.74% | 215 | 35 | 34.67% |
| GDXJ230609P00039500 | 2023-05-31 11:04AM EDT | 39.50 | 2.43 | 1.89 | 2.09 | 0.00 | - | 12 | 26 | 36.13% |
| GDXJ230609P00040000 | 2023-06-02 11:41AM EDT | 40.00 | 2.14 | 2.28 | 2.56 | +0.16 | +8.08% | 18 | 31 | 39.26% |
| GDXJ230609P00040500 | 2023-05-31 10:28AM EDT | 40.50 | 3.77 | 2.83 | 3.10 | 0.00 | - | 30 | 42 | 48.24% |
| GDXJ230609P00041000 | 2023-06-01 12:07PM EDT | 41.00 | 2.49 | 3.25 | 3.60 | 0.00 | - | 17 | 118 | 53.52% |
| GDXJ230609P00041500 | 2023-05-19 12:25PM EDT | 41.50 | 3.39 | 3.75 | 4.10 | 0.00 | - | 2 | 12 | 58.59% |
| GDXJ230609P00042000 | 2023-05-15 9:34AM EDT | 42.00 | 2.51 | 4.25 | 4.85 | 0.00 | - | 10 | 7 | 58.01% |
| GDXJ230609P00042500 | 2023-05-04 11:47AM EDT | 42.50 | 2.07 | 4.75 | 5.20 | 0.00 | - | - | 0 | 50.78% |
| GDXJ230609P00043000 | 2023-05-18 12:19PM EDT | 43.00 | 5.39 | 5.25 | 5.70 | 0.00 | - | 1 | 0 | 54.69% |
| GDXJ230609P00045000 | 2023-05-19 12:03PM EDT | 45.00 | 6.68 | 6.60 | 7.75 | 0.00 | - | 200 | 0 | 106.25% |
