Deutsche Märkte schließen in 1 Stunde 42 Minute
DAX
12.069,78 -69,90 (-0,58%) Euro Stoxx 50
3.306,30 -22,35 (-0,67%) Dow Jones 30
29.214,10 +79,11 (+0,27%) Gold
1.652,20 +16,00 (+0,98%) EUR/USD
0,9611 +0,0013 (+0,13%) BTC-EUR
19.900,10 -1.351,86 (-6,36%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:48AM EDT. Markt geöffnet.
Callsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ220930C00023000 | 2022-09-26 3:27PM EDT | 23.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| GDXJ220930C00025000 | 2022-09-27 1:53PM EDT | 25.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| GDXJ220930C00026000 | 2022-09-27 3:00PM EDT | 26.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 14 | 33 | 0.00% |
| GDXJ220930C00026500 | 2022-09-27 2:03PM EDT | 26.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 134 | 140 | 0.00% |
| GDXJ220930C00027000 | 2022-09-27 3:30PM EDT | 27.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 62 | 289 | 0.00% |
| GDXJ220930C00027500 | 2022-09-27 3:44PM EDT | 27.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 28 | 74 | 0.00% |
| GDXJ220930C00028000 | 2022-09-27 3:44PM EDT | 28.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 96 | 453 | 6.25% |
| GDXJ220930C00028500 | 2022-09-27 3:00PM EDT | 28.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 48 | 294 | 12.50% |
| GDXJ220930C00029000 | 2022-09-27 10:35AM EDT | 29.00 | 0.11 | 0.01 | 0.25 | 0.00 | - | 33 | 389 | 58.20% |
| GDXJ220930C00029500 | 2022-09-27 3:56PM EDT | 29.50 | 0.03 | 0.00 | 0.74 | 0.00 | - | 400 | 613 | 104.69% |
| GDXJ220930C00030000 | 2022-09-27 3:46PM EDT | 30.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 463 | 635 | 118.75% |
| GDXJ220930C00030500 | 2022-09-26 12:43PM EDT | 30.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 25.00% |
| GDXJ220930C00031000 | 2022-09-27 3:56PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 503 | 817 | 25.00% |
| GDXJ220930C00031500 | 2022-09-27 3:08PM EDT | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 195 | 50.00% |
| GDXJ220930C00032000 | 2022-09-27 1:05PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 276 | 50.00% |
| GDXJ220930C00032500 | 2022-09-26 3:52PM EDT | 32.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 17 | 106 | 176.95% |
| GDXJ220930C00033000 | 2022-09-23 3:45PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 149 | 223 | 50.00% |
| GDXJ220930C00033500 | 2022-09-23 11:22AM EDT | 33.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 198 | 50.00% |
| GDXJ220930C00034000 | 2022-09-27 2:25PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 573 | 50.00% |
| GDXJ220930C00034500 | 2022-09-26 3:00PM EDT | 34.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 138 | 216.41% |
| GDXJ220930C00035000 | 2022-09-23 11:28AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| GDXJ220930C00035500 | 2022-09-12 11:43AM EDT | 35.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GDXJ220930C00036000 | 2022-09-22 2:46PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 50.00% |
| GDXJ220930C00036500 | 2022-09-13 9:50AM EDT | 36.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 50.00% |
| GDXJ220930C00037000 | 2022-08-30 12:23PM EDT | 37.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
| GDXJ220930C00037500 | 2022-08-30 12:53PM EDT | 37.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| GDXJ220930C00038000 | 2022-09-27 10:12AM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDXJ220930C00038500 | 2022-08-30 12:32PM EDT | 38.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 32 | 50.00% |
| GDXJ220930C00039000 | 2022-08-31 10:01AM EDT | 39.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| GDXJ220930C00039500 | 2022-08-22 1:17PM EDT | 39.50 | 0.12 | 0.00 | 0.94 | 0.00 | - | 1 | 2 | 316.80% |
| GDXJ220930C00047000 | 2022-09-09 10:39AM EDT | 47.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 50 | 200 | 393.75% |
Putsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ220930P00022500 | 2022-09-26 1:59PM EDT | 22.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 62 | 117 | 50.00% |
| GDXJ220930P00024000 | 2022-09-27 11:01AM EDT | 24.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 90 | 50.00% |
| GDXJ220930P00024500 | 2022-09-27 3:04PM EDT | 24.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 25.00% |
| GDXJ220930P00025000 | 2022-09-27 2:51PM EDT | 25.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 18 | 64 | 25.00% |
| GDXJ220930P00025500 | 2022-09-27 2:20PM EDT | 25.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 25.00% |
| GDXJ220930P00026000 | 2022-09-27 3:17PM EDT | 26.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 43 | 302 | 12.50% |
| GDXJ220930P00026500 | 2022-09-27 3:11PM EDT | 26.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 22 | 71 | 12.50% |
| GDXJ220930P00027000 | 2022-09-28 9:30AM EDT | 27.00 | 0.74 | 0.00 | 0.00 | -0.28 | -27.45% | 1 | 89 | 6.25% |
| GDXJ220930P00027500 | 2022-09-27 12:52PM EDT | 27.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| GDXJ220930P00028000 | 2022-09-27 10:43AM EDT | 28.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 24 | 105 | 0.00% |
| GDXJ220930P00028500 | 2022-09-23 12:55PM EDT | 28.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 39 | 323 | 0.00% |
| GDXJ220930P00029000 | 2022-09-27 3:25PM EDT | 29.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 9 | 135 | 0.00% |
| GDXJ220930P00029500 | 2022-09-27 10:46AM EDT | 29.50 | 2.63 | 2.06 | 3.15 | 0.00 | - | 22 | 184 | 137.31% |
| GDXJ220930P00030000 | 2022-09-27 10:21AM EDT | 30.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 22 | 102 | 0.00% |
| GDXJ220930P00030500 | 2022-09-27 3:08PM EDT | 30.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| GDXJ220930P00031000 | 2022-09-27 11:24AM EDT | 31.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 31 | 68 | 0.00% |
| GDXJ220930P00031500 | 2022-09-26 1:34PM EDT | 31.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 338 | 0.00% |
| GDXJ220930P00032000 | 2022-09-26 1:11PM EDT | 32.00 | 5.80 | 5.00 | 5.20 | 0.00 | - | 14 | 155 | 203.32% |
| GDXJ220930P00032500 | 2022-09-21 2:43PM EDT | 32.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| GDXJ220930P00033000 | 2022-09-26 1:46PM EDT | 33.00 | 7.15 | 5.35 | 7.00 | 0.00 | - | 36 | 22 | 236.33% |
| GDXJ220930P00033500 | 2022-09-27 3:44PM EDT | 33.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| GDXJ220930P00034000 | 2022-09-09 10:33AM EDT | 34.00 | 3.60 | 6.35 | 8.00 | 0.00 | - | 61 | 29 | 258.01% |
| GDXJ220930P00034500 | 2022-08-25 10:06AM EDT | 34.50 | 3.10 | 7.25 | 8.35 | 0.00 | - | 5 | 5 | 285.35% |
| GDXJ220930P00035000 | 2022-08-26 10:09AM EDT | 35.00 | 3.35 | 7.05 | 8.35 | 0.00 | - | 4 | 4 | 199.22% |
| GDXJ220930P00035500 | 2022-09-02 2:15PM EDT | 35.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ220930P00036000 | 2022-09-26 1:43PM EDT | 36.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| GDXJ220930P00037000 | 2022-08-23 12:57PM EDT | 37.00 | 5.45 | 7.95 | 8.65 | 0.00 | - | 5 | 3 | 0.00% |
| GDXJ220930P00037500 | 2022-09-26 1:42PM EDT | 37.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDXJ220930P00038000 | 2022-09-12 10:46AM EDT | 38.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDXJ220930P00039000 | 2022-09-01 9:59AM EDT | 39.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ220930P00039500 | 2022-08-12 10:00AM EDT | 39.50 | 5.45 | 8.15 | 8.60 | 0.00 | - | - | 18 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
