Deutsche Märkte öffnen in 1 Stunde 31 Minute
Nikkei 225
29.669,49+130,79(+0,44%)Dow Jones 30
33.677,27-68,13(-0,20%)BTC-EUR
53.678,47+2.785,05(+5,47%)
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
Callsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ210416C00025000 | 2021-02-26 4:07PM EDT | 25.00 | 20.96 | 18.50 | 22.35 | 0.00 | - | 1 | 11 | 0.00% |
| GDXJ210416C00030000 | 2021-01-19 11:10AM EDT | 30.00 | 20.10 | 16.95 | 19.45 | 0.00 | - | 20 | 24 | 458.40% |
| GDXJ210416C00035000 | 2021-03-08 11:30AM EDT | 35.00 | 10.40 | 12.15 | 12.95 | 0.00 | - | 2 | 28 | 0.00% |
| GDXJ210416C00036000 | 2021-03-04 1:53PM EDT | 36.00 | 9.45 | 10.60 | 10.85 | 0.00 | - | 306 | 277 | 0.00% |
| GDXJ210416C00037000 | 2021-04-08 10:16AM EDT | 37.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDXJ210416C00038000 | 2021-03-08 11:58AM EDT | 38.00 | 7.70 | 8.45 | 8.90 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ210416C00040000 | 2021-04-13 11:29AM EDT | 40.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ210416C00041000 | 2021-03-30 2:59PM EDT | 41.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ210416C00042000 | 2021-03-23 10:00AM EDT | 42.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ210416C00042500 | 2021-04-01 10:06AM EDT | 42.50 | 3.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDXJ210416C00043000 | 2021-04-13 10:09AM EDT | 43.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ210416C00043500 | 2021-04-12 11:01AM EDT | 43.50 | 4.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ210416C00044000 | 2021-04-13 12:18PM EDT | 44.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GDXJ210416C00044500 | 2021-04-07 12:23PM EDT | 44.50 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ210416C00045000 | 2021-04-13 1:02PM EDT | 45.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GDXJ210416C00045500 | 2021-04-13 10:43AM EDT | 45.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDXJ210416C00046000 | 2021-04-13 3:36PM EDT | 46.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GDXJ210416C00046500 | 2021-04-12 3:40PM EDT | 46.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ210416C00047000 | 2021-04-13 3:56PM EDT | 47.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GDXJ210416C00047500 | 2021-04-13 11:56AM EDT | 47.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GDXJ210416C00048000 | 2021-04-13 3:46PM EDT | 48.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 0.00% |
| GDXJ210416C00048500 | 2021-04-13 1:10PM EDT | 48.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.20% |
| GDXJ210416C00049000 | 2021-04-13 3:58PM EDT | 49.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| GDXJ210416C00049500 | 2021-04-13 3:56PM EDT | 49.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| GDXJ210416C00050000 | 2021-04-13 3:57PM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 12.50% |
| GDXJ210416C00050500 | 2021-04-13 2:27PM EDT | 50.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GDXJ210416C00051000 | 2021-04-13 3:40PM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| GDXJ210416C00051500 | 2021-04-13 2:50PM EDT | 51.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GDXJ210416C00052000 | 2021-04-13 3:00PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| GDXJ210416C00052500 | 2021-04-13 1:22PM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GDXJ210416C00053000 | 2021-04-13 1:50PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GDXJ210416C00053500 | 2021-04-12 10:16AM EDT | 53.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GDXJ210416C00054000 | 2021-04-13 2:14PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GDXJ210416C00055000 | 2021-04-13 1:59PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDXJ210416C00056000 | 2021-04-09 9:32AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| GDXJ210416C00057000 | 2021-04-07 12:02PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDXJ210416C00058000 | 2021-04-06 3:43PM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GDXJ210416C00059000 | 2021-03-22 1:04PM EDT | 59.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GDXJ210416C00060000 | 2021-04-09 12:57PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| GDXJ210416C00061000 | 2021-02-25 11:49AM EDT | 61.00 | 0.50 | 0.00 | 0.09 | 0.00 | - | - | 11 | 123.44% |
| GDXJ210416C00062000 | 2021-02-25 2:32PM EDT | 62.00 | 0.49 | 0.00 | 0.03 | 0.00 | - | - | 60 | 112.50% |
| GDXJ210416C00063000 | 2021-03-17 9:39AM EDT | 63.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GDXJ210416C00064000 | 2021-03-23 10:21AM EDT | 64.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GDXJ210416C00065000 | 2021-04-12 10:34AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GDXJ210416C00070000 | 2021-03-12 11:28AM EDT | 70.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 1,223 | 143.75% |
| GDXJ210416C00075000 | 2021-03-24 3:20PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDXJ210416C00080000 | 2021-03-02 4:59PM EDT | 80.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 850 | 1,572 | 225.00% |
| GDXJ210416C00085000 | 2021-03-08 2:38PM EDT | 85.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 722 | 253.13% |
Putsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ210416P00025000 | 2021-01-13 2:30PM EDT | 25.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 2 | 32 | 357.81% |
| GDXJ210416P00030000 | 2021-03-09 11:02AM EDT | 30.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 50 | 231.25% |
| GDXJ210416P00035000 | 2021-04-12 10:15AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| GDXJ210416P00036000 | 2021-04-01 11:46AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GDXJ210416P00037000 | 2021-03-26 10:38AM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDXJ210416P00038000 | 2021-04-12 11:33AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 50.00% |
| GDXJ210416P00039000 | 2021-04-06 3:22PM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GDXJ210416P00040000 | 2021-04-13 10:50AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GDXJ210416P00041000 | 2021-04-09 12:57PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| GDXJ210416P00041500 | 2021-04-09 3:31PM EDT | 41.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDXJ210416P00042000 | 2021-04-13 1:39PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GDXJ210416P00042500 | 2021-04-08 10:16AM EDT | 42.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GDXJ210416P00043000 | 2021-04-13 3:15PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| GDXJ210416P00043500 | 2021-04-12 3:08PM EDT | 43.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GDXJ210416P00044000 | 2021-04-13 3:43PM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| GDXJ210416P00044500 | 2021-04-13 10:53AM EDT | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GDXJ210416P00045000 | 2021-04-13 3:53PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| GDXJ210416P00045500 | 2021-04-12 3:36PM EDT | 45.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| GDXJ210416P00046000 | 2021-04-13 1:43PM EDT | 46.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| GDXJ210416P00046500 | 2021-04-13 3:45PM EDT | 46.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GDXJ210416P00047000 | 2021-04-13 3:57PM EDT | 47.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| GDXJ210416P00047500 | 2021-04-13 3:31PM EDT | 47.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| GDXJ210416P00048000 | 2021-04-13 3:59PM EDT | 48.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 3.13% |
| GDXJ210416P00048500 | 2021-04-13 1:39PM EDT | 48.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| GDXJ210416P00049000 | 2021-04-13 3:02PM EDT | 49.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ210416P00049500 | 2021-04-13 12:24PM EDT | 49.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| GDXJ210416P00050000 | 2021-04-13 2:49PM EDT | 50.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| GDXJ210416P00050500 | 2021-04-13 10:51AM EDT | 50.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDXJ210416P00051000 | 2021-04-13 3:40PM EDT | 51.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ210416P00051500 | 2021-04-13 10:09AM EDT | 51.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ210416P00052000 | 2021-04-12 2:11PM EDT | 52.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GDXJ210416P00053000 | 2021-04-12 2:25PM EDT | 53.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GDXJ210416P00054000 | 2021-04-12 12:09PM EDT | 54.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GDXJ210416P00055000 | 2021-04-13 3:19PM EDT | 55.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ210416P00056000 | 2021-04-12 9:51AM EDT | 56.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GDXJ210416P00057000 | 2021-04-12 9:31AM EDT | 57.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDXJ210416P00058000 | 2021-03-30 9:47AM EDT | 58.00 | 14.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ210416P00059000 | 2021-03-24 9:48AM EDT | 59.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ210416P00060000 | 2021-04-01 1:57PM EDT | 60.00 | 13.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDXJ210416P00061000 | 2021-02-18 1:41PM EDT | 61.00 | 13.55 | 12.30 | 12.55 | 0.00 | - | - | 1 | 121.09% |
| GDXJ210416P00065000 | 2021-04-01 3:58PM EDT | 65.00 | 18.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ210416P00070000 | 2021-03-22 10:50AM EDT | 70.00 | 21.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GDXJ210416P00075000 | 2020-12-03 4:57PM EDT | 75.00 | 24.05 | 21.40 | 21.60 | 0.00 | - | - | 35 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
