Deutsche Märkte geschlossen
DAX
15.448,04-279,63(-1,78%)Euro Stoxx 50
4.083,37-74,77(-1,80%)Dow Jones 30
33.290,08-533,37(-1,58%)
VanEck Vectors Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
47,73-1,06 (-2,17%)
Börsenschluss: 4:00PM EDT
Callsfür25. Juni 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ210625C00044500 | 2021-05-12 12:44PM EDT | 44.50 | 6.69 | 9.25 | 9.45 | 0.00 | - | 1 | 1 | 325.78% |
| GDXJ210625C00045000 | 2021-06-09 11:03AM EDT | 45.00 | 3.39 | 2.78 | 3.30 | -0.66 | -16.30% | 1 | 14 | 51.37% |
| GDXJ210625C00046000 | 2021-06-18 12:18PM EDT | 46.00 | 2.69 | 2.00 | 2.29 | -0.27 | -9.12% | 1 | 2 | 51.66% |
| GDXJ210625C00046500 | 2021-06-18 12:32PM EDT | 46.50 | 2.19 | 1.65 | 1.92 | -3.83 | -63.62% | 1 | 5 | 50.10% |
| GDXJ210625C00047000 | 2021-06-17 3:20PM EDT | 47.00 | 2.14 | 1.34 | 1.51 | 0.00 | - | 2 | 13 | 45.70% |
| GDXJ210625C00047500 | 2021-06-18 12:52PM EDT | 47.50 | 1.41 | 1.07 | 1.22 | -0.38 | -21.23% | 4 | 13 | 45.22% |
| GDXJ210625C00048000 | 2021-06-18 3:50PM EDT | 48.00 | 0.98 | 0.82 | 0.97 | -0.50 | -33.78% | 52 | 16 | 44.92% |
| GDXJ210625C00050000 | 2021-06-18 3:51PM EDT | 50.00 | 0.29 | 0.25 | 0.32 | -0.26 | -47.27% | 258 | 134 | 44.14% |
| GDXJ210625C00050500 | 2021-06-18 1:56PM EDT | 50.50 | 0.28 | 0.18 | 0.22 | -0.23 | -45.10% | 114 | 62 | 43.26% |
| GDXJ210625C00051000 | 2021-06-18 3:47PM EDT | 51.00 | 0.17 | 0.13 | 0.15 | -0.13 | -43.33% | 95 | 66 | 42.77% |
| GDXJ210625C00051500 | 2021-06-18 2:00PM EDT | 51.50 | 0.14 | 0.08 | 0.11 | -0.11 | -44.00% | 19 | 100 | 43.56% |
| GDXJ210625C00052000 | 2021-06-18 3:52PM EDT | 52.00 | 0.09 | 0.06 | 0.08 | -0.08 | -47.06% | 23 | 78 | 44.14% |
| GDXJ210625C00052500 | 2021-06-17 3:30PM EDT | 52.50 | 0.08 | 0.04 | 0.06 | -0.05 | -38.46% | 2 | 59 | 45.12% |
| GDXJ210625C00053000 | 2021-06-18 2:02PM EDT | 53.00 | 0.06 | 0.02 | 0.04 | -0.02 | -25.00% | 2 | 82 | 44.92% |
| GDXJ210625C00053500 | 2021-06-17 11:11AM EDT | 53.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 12 | 82 | 46.09% |
| GDXJ210625C00054000 | 2021-06-17 1:57PM EDT | 54.00 | 0.05 | 0.02 | 0.03 | +0.01 | +25.00% | 2 | 130 | 49.22% |
| GDXJ210625C00054500 | 2021-06-17 3:10PM EDT | 54.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 49 | 52.34% |
| GDXJ210625C00055000 | 2021-06-18 2:37PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 26 | 394 | 50.00% |
| GDXJ210625C00055500 | 2021-06-18 12:44PM EDT | 55.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 270 | 54.69% |
| GDXJ210625C00057000 | 2021-06-16 2:19PM EDT | 57.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 3 | 272 | 62.50% |
| GDXJ210625C00058000 | 2021-06-15 1:27PM EDT | 58.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 72 | 65.63% |
| GDXJ210625C00059000 | 2021-06-14 3:50PM EDT | 59.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 15 | 17 | 70.31% |
| GDXJ210625C00060000 | 2021-06-16 3:35PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 7 | 244 | 75.00% |
| GDXJ210625C00061000 | 2021-06-09 3:47PM EDT | 61.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 1 | 2 | 96.88% |
| GDXJ210625C00065000 | 2021-05-28 11:26AM EDT | 65.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 5 | 10 | 96.88% |
| GDXJ210625C00070000 | 2021-05-24 9:37AM EDT | 70.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 1 | 117.19% |
Putsfür25. Juni 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ210625P00042000 | 2021-06-01 9:35AM EDT | 42.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 6 | 132 | 54.30% |
| GDXJ210625P00042500 | 2021-05-18 9:32AM EDT | 42.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 300 | 25.00% |
| GDXJ210625P00043000 | 2021-06-18 2:02PM EDT | 43.00 | 0.03 | 0.03 | 0.05 | +0.02 | +200.00% | 3 | 11 | 47.66% |
| GDXJ210625P00043500 | 2021-06-01 9:30AM EDT | 43.50 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1 | 0 | 46.48% |
| GDXJ210625P00044000 | 2021-06-17 1:38PM EDT | 44.00 | 0.04 | 0.08 | 0.10 | 0.00 | - | 1 | 6 | 45.70% |
| GDXJ210625P00044500 | 2021-06-17 3:31PM EDT | 44.50 | 0.05 | 0.12 | 0.14 | 0.00 | - | 2 | 5 | 44.53% |
| GDXJ210625P00045000 | 2021-06-18 3:10PM EDT | 45.00 | 0.17 | 0.17 | 0.20 | +0.07 | +70.00% | 27 | 128 | 43.95% |
| GDXJ210625P00045500 | 2021-06-03 10:22AM EDT | 45.50 | 0.13 | 0.25 | 0.28 | 0.00 | - | 1 | 2 | 43.36% |
| GDXJ210625P00046000 | 2021-06-18 3:38PM EDT | 46.00 | 0.34 | 0.34 | 0.38 | +0.12 | +54.55% | 23 | 19 | 42.58% |
| GDXJ210625P00046500 | 2021-06-18 3:42PM EDT | 46.50 | 0.45 | 0.43 | 0.53 | +0.17 | +60.71% | 4 | 32 | 42.77% |
| GDXJ210625P00047000 | 2021-06-18 3:51PM EDT | 47.00 | 0.63 | 0.60 | 0.69 | +0.22 | +53.66% | 55 | 132 | 41.80% |
| GDXJ210625P00047500 | 2021-06-18 2:44PM EDT | 47.50 | 0.85 | 0.85 | 0.92 | +0.30 | +54.55% | 31 | 431 | 42.33% |
| GDXJ210625P00048000 | 2021-06-18 3:52PM EDT | 48.00 | 1.07 | 1.04 | 1.25 | +0.48 | +81.36% | 25 | 139 | 45.31% |
| GDXJ210625P00048500 | 2021-06-18 12:49PM EDT | 48.50 | 1.03 | 1.35 | 1.55 | +0.17 | +19.77% | 112 | 42 | 45.65% |
| GDXJ210625P00049000 | 2021-06-18 2:34PM EDT | 49.00 | 1.49 | 1.63 | 1.88 | +0.64 | +75.29% | 50 | 32 | 45.80% |
| GDXJ210625P00049500 | 2021-06-18 1:39PM EDT | 49.50 | 1.74 | 1.97 | 2.26 | +0.60 | +52.63% | 12 | 67 | 46.97% |
| GDXJ210625P00050000 | 2021-06-18 3:33PM EDT | 50.00 | 2.42 | 2.41 | 2.63 | +0.72 | +42.35% | 86 | 117 | 46.29% |
| GDXJ210625P00050500 | 2021-06-18 2:11PM EDT | 50.50 | 2.45 | 2.91 | 3.05 | +0.93 | +61.18% | 26 | 42 | 47.17% |
| GDXJ210625P00051000 | 2021-06-18 2:43PM EDT | 51.00 | 3.17 | 3.35 | 3.50 | +0.83 | +35.47% | 56 | 194 | 48.83% |
| GDXJ210625P00051500 | 2021-06-18 3:14PM EDT | 51.50 | 3.45 | 3.75 | 3.95 | +0.45 | +15.00% | 32 | 75 | 49.81% |
| GDXJ210625P00052000 | 2021-06-18 3:51PM EDT | 52.00 | 4.18 | 4.20 | 4.50 | +0.93 | +28.62% | 60 | 189 | 58.11% |
| GDXJ210625P00052500 | 2021-06-18 3:59PM EDT | 52.50 | 4.77 | 4.65 | 4.95 | +0.87 | +22.31% | 11 | 63 | 58.40% |
| GDXJ210625P00053000 | 2021-06-18 12:07PM EDT | 53.00 | 4.43 | 5.15 | 5.45 | +0.23 | +5.48% | 22 | 329 | 62.50% |
| GDXJ210625P00053500 | 2021-06-17 9:47AM EDT | 53.50 | 3.82 | 5.55 | 6.00 | 0.00 | - | 3 | 146 | 70.90% |
| GDXJ210625P00054000 | 2021-06-18 12:38PM EDT | 54.00 | 5.75 | 6.15 | 6.45 | +0.58 | +11.22% | 15 | 114 | 70.31% |
| GDXJ210625P00054500 | 2021-06-18 2:43PM EDT | 54.50 | 6.55 | 6.60 | 7.05 | +3.98 | +154.86% | 5 | 1 | 57.81% |
| GDXJ210625P00055000 | 2021-06-18 2:22PM EDT | 55.00 | 6.75 | 7.15 | 7.55 | +3.78 | +127.27% | 6 | 22 | 65.23% |
| GDXJ210625P00055500 | 2021-06-18 1:24PM EDT | 55.50 | 7.29 | 7.65 | 8.00 | +4.29 | +143.00% | 6 | 61 | 64.06% |
| GDXJ210625P00058000 | 2021-06-14 12:09AM EDT | 58.00 | 4.27 | 9.80 | 10.55 | 0.00 | - | - | 15 | 109.77% |
| GDXJ210625P00060000 | 2021-06-10 11:23AM EDT | 60.00 | 6.55 | 11.80 | 12.50 | 0.00 | - | 70 | 71 | 117.97% |
| GDXJ210625P00061000 | 2021-06-07 9:50AM EDT | 61.00 | 7.90 | 12.50 | 13.45 | 0.00 | - | 2 | 2 | 117.97% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
