GDXJ - VanEck Junior Gold Miners ETF

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ230609C000250002023-05-04 10:34AM EDT25.0017.7512.4012.800.00--0135.16%
GDXJ230609C000300002023-05-04 12:35PM EDT30.0012.507.507.850.00--87100.78%
GDXJ230609C000340002023-06-02 2:29PM EDT34.003.403.503.85-1.14-25.11%11153.13%
GDXJ230609C000350002023-06-01 9:41AM EDT35.002.712.602.770.00-31250.00%
GDXJ230609C000355002023-05-12 12:07PM EDT35.504.402.082.300.00--145.41%
GDXJ230609C000360002023-06-02 3:27PM EDT36.001.651.711.97-1.08-39.56%111248.93%
GDXJ230609C000365002023-06-02 3:40PM EDT36.501.251.341.46-0.43-25.60%29239.84%
GDXJ230609C000370002023-06-02 3:59PM EDT37.001.010.991.10-0.78-43.58%743537.99%
GDXJ230609C000375002023-06-02 3:20PM EDT37.500.650.690.79-0.77-54.23%14819536.43%
GDXJ230609C000380002023-06-02 3:51PM EDT38.000.470.460.53-0.63-57.27%8220434.77%
GDXJ230609C000385002023-06-02 3:29PM EDT38.500.270.290.33-0.48-64.00%15710333.20%
GDXJ230609C000390002023-06-02 3:51PM EDT39.000.190.170.22-0.42-68.85%85034.08%
GDXJ230609C000395002023-06-02 3:03PM EDT39.500.110.100.15-0.31-73.81%588735.35%
GDXJ230609C000400002023-06-02 2:35PM EDT40.000.060.050.08-0.23-79.31%7815834.18%
GDXJ230609C000405002023-06-01 2:04PM EDT40.500.210.030.060.00-34736.52%
GDXJ230609C000410002023-06-02 3:59PM EDT41.000.030.010.03-0.14-82.35%243535.55%
GDXJ230609C000415002023-06-01 12:05PM EDT41.500.110.000.150.00-219956.64%
GDXJ230609C000420002023-06-01 2:54PM EDT42.000.070.000.100.00-46555.47%
GDXJ230609C000425002023-05-30 11:06AM EDT42.500.070.000.000.00-17525.00%
GDXJ230609C000430002023-05-23 10:27AM EDT43.000.080.000.100.00-566455.47%
GDXJ230609C000440002023-06-01 10:04AM EDT44.000.030.000.000.00-33425.00%
GDXJ230609C000445002023-05-16 1:41PM EDT44.500.180.000.190.00--175.39%
GDXJ230609C000450002023-05-25 1:47PM EDT45.000.030.000.020.00-302655.47%
GDXJ230609C000455002023-05-16 11:26AM EDT45.500.150.000.000.00-4025.00%
GDXJ230609C000460002023-05-05 2:53PM EDT46.000.720.000.180.00-1185.94%
GDXJ230609C000465002023-05-18 9:30AM EDT46.500.370.000.180.00-5589.45%
GDXJ230609C000470002023-05-18 12:15PM EDT47.000.030.000.010.00-1562.50%
GDXJ230609C000475002023-05-18 9:30AM EDT47.500.390.000.010.00-51265.63%
GDXJ230609C000500002023-05-08 12:46PM EDT50.000.220.000.180.00--1112.89%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ230609P000320002023-05-30 3:13PM EDT32.000.070.000.000.00-171725.00%
GDXJ230609P000330002023-06-01 10:04AM EDT33.000.030.000.180.00-32462.50%
GDXJ230609P000340002023-05-31 3:08PM EDT34.000.080.000.090.00-14050.98%
GDXJ230609P000345002023-05-31 10:00AM EDT34.500.210.040.070.00-23242.58%
GDXJ230609P000350002023-06-02 12:37PM EDT35.000.060.060.090.00-705539.45%
GDXJ230609P000355002023-06-02 3:17PM EDT35.500.140.090.13+0.04+40.00%2026437.31%
GDXJ230609P000360002023-06-02 3:23PM EDT36.000.190.140.19+0.06+46.15%68835.35%
GDXJ230609P000365002023-06-02 2:39PM EDT36.500.290.230.29-0.07-19.44%103634.18%
GDXJ230609P000370002023-06-02 3:59PM EDT37.000.400.350.43-0.01-2.44%153032.91%
GDXJ230609P000375002023-06-02 3:33PM EDT37.500.610.560.64+0.21+52.50%645832.52%
GDXJ230609P000380002023-06-02 3:50PM EDT38.000.910.800.90+0.32+54.24%9611831.74%
GDXJ230609P000385002023-06-02 1:29PM EDT38.501.311.101.23+0.52+65.82%348531.64%
GDXJ230609P000390002023-06-02 3:49PM EDT39.001.631.471.66+0.48+41.74%2153534.67%
GDXJ230609P000395002023-05-31 11:04AM EDT39.502.431.892.090.00-122636.13%
GDXJ230609P000400002023-06-02 11:41AM EDT40.002.142.282.56+0.16+8.08%183139.26%
GDXJ230609P000405002023-05-31 10:28AM EDT40.503.772.833.100.00-304248.24%
GDXJ230609P000410002023-06-01 12:07PM EDT41.002.493.253.600.00-1711853.52%
GDXJ230609P000415002023-05-19 12:25PM EDT41.503.393.754.100.00-21258.59%
GDXJ230609P000420002023-05-15 9:34AM EDT42.002.514.254.850.00-10758.01%
GDXJ230609P000425002023-05-04 11:47AM EDT42.502.074.755.200.00--050.78%
GDXJ230609P000430002023-05-18 12:19PM EDT43.005.395.255.700.00-1054.69%
GDXJ230609P000450002023-05-19 12:03PM EDT45.006.686.607.750.00-2000106.25%