Deutsche Märkte geschlossen

VanEck Junior Gold Miners ETF (GDXJ)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
39,58-0,70 (-1,75%)
Ab 01:55PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür27. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ230127C000300002023-01-26 12:29PM EST30.0010.139.509.650.00-11150.00%
GDXJ230127C000310002023-01-06 2:40PM EST31.008.638.508.650.00-1450.00%
GDXJ230127C000315002022-12-21 12:03PM EST31.505.358.608.950.00-36442.97%
GDXJ230127C000320002023-01-06 2:52PM EST32.007.557.507.650.00-1050.00%
GDXJ230127C000325002022-12-21 12:49PM EST32.504.457.658.150.00--3426.17%
GDXJ230127C000330002023-01-23 3:33PM EST33.006.936.506.650.00-102950.00%
GDXJ230127C000335002023-01-25 3:40PM EST33.507.535.956.150.00-51192.19%
GDXJ230127C000340002023-01-25 11:34AM EST34.006.575.505.650.00-17950.00%
GDXJ230127C000345002023-01-23 3:09PM EST34.505.455.005.150.00-21850.00%
GDXJ230127C000350002023-01-27 11:55AM EST35.004.544.504.65-0.51-10.10%21550.00%
GDXJ230127C000355002023-01-27 10:45AM EST35.504.054.004.15-1.42-25.96%11350.00%
GDXJ230127C000360002023-01-27 9:48AM EST36.003.953.503.65-0.28-6.62%17950.00%
GDXJ230127C000365002023-01-24 3:29PM EST36.504.053.053.150.00-19685.94%
GDXJ230127C000370002023-01-27 1:32PM EST37.002.572.522.63-1.33-34.10%18687.50%
GDXJ230127C000375002023-01-27 12:37PM EST37.502.052.012.13-0.37-15.29%319073.44%
GDXJ230127C000380002023-01-27 11:56AM EST38.001.521.541.63-0.72-32.14%325959.38%
GDXJ230127C000385002023-01-27 11:16AM EST38.501.111.051.12-0.62-35.84%4415742.58%
GDXJ230127C000390002023-01-27 1:33PM EST39.000.570.550.64-0.75-56.82%10634131.25%
GDXJ230127C000395002023-01-27 1:28PM EST39.500.160.170.21-0.54-77.14%8730220.51%
GDXJ230127C000400002023-01-27 1:32PM EST40.000.020.020.04-0.50-96.15%9828621.49%
GDXJ230127C000405002023-01-27 12:36PM EST40.500.020.010.03-0.24-92.31%56538533.20%
GDXJ230127C000410002023-01-27 12:10PM EST41.000.010.000.02-0.12-92.31%3899142.19%
GDXJ230127C000420002023-01-27 12:36PM EST42.000.010.000.02-0.01-50.00%13769956.25%
GDXJ230127C000425002023-01-27 12:20PM EST42.500.010.000.03-0.04-80.00%1267070.31%
GDXJ230127C000430002023-01-27 10:28AM EST43.000.010.000.10-0.02-66.67%831,02399.22%
GDXJ230127C000435002023-01-19 9:31AM EST43.500.050.000.160.00-1106121.88%
GDXJ230127C000440002023-01-25 10:49AM EST44.000.030.000.160.00-2027132.81%
GDXJ230127C000445002023-01-13 10:34AM EST44.500.150.000.160.00--48143.75%
GDXJ230127C000450002023-01-17 9:47AM EST45.000.050.000.160.00-1211153.91%
Putsfür27. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ230127P000280002022-12-20 2:26PM EST28.000.170.000.240.00--137386.72%
GDXJ230127P000290002023-01-09 12:43PM EST29.000.150.000.010.00-216225.00%
GDXJ230127P000295002022-12-20 2:30PM EST29.500.280.000.240.00--20337.50%
GDXJ230127P000300002023-01-13 9:50AM EST30.000.040.000.010.00-127200.00%
GDXJ230127P000305002023-01-18 10:33AM EST30.500.370.000.160.00-2020282.03%
GDXJ230127P000310002023-01-18 3:30PM EST31.000.040.000.160.00-132267.19%
GDXJ230127P000315002023-01-06 2:49PM EST31.500.110.000.160.00-15253.13%
GDXJ230127P000320002023-01-18 10:33AM EST32.000.390.000.160.00-2035237.50%
GDXJ230127P000325002023-01-19 1:35PM EST32.500.020.000.160.00-19223.44%
GDXJ230127P000330002023-01-13 9:51AM EST33.000.350.000.160.00-114209.38%
GDXJ230127P000335002023-01-23 1:50PM EST33.500.070.000.160.00-4150195.31%
GDXJ230127P000340002023-01-24 10:08AM EST34.000.390.000.160.00-114181.25%
GDXJ230127P000345002023-01-13 3:26PM EST34.500.150.000.160.00-28167.19%
GDXJ230127P000350002023-01-26 11:12AM EST35.000.010.000.020.00-186106.25%
GDXJ230127P000355002023-01-17 1:40PM EST35.500.110.000.160.00-157138.28%
GDXJ230127P000360002023-01-25 2:22PM EST36.000.040.000.160.00-10131124.22%
GDXJ230127P000365002023-01-24 12:07PM EST36.500.030.000.030.00-111579.69%
GDXJ230127P000370002023-01-27 10:48AM EST37.000.010.000.03-0.04-80.00%335767.19%
GDXJ230127P000375002023-01-26 9:41AM EST37.500.030.000.030.00-510656.25%
GDXJ230127P000380002023-01-26 10:57AM EST38.000.020.000.010.00-3022141.41%
GDXJ230127P000385002023-01-27 10:48AM EST38.500.040.000.03+0.01+33.33%312938.28%
GDXJ230127P000390002023-01-27 12:10PM EST39.000.020.010.04-0.02-50.00%1189126.17%
GDXJ230127P000395002023-01-27 12:39PM EST39.500.130.080.13+0.01+8.33%6727619.92%
GDXJ230127P000400002023-01-27 1:39PM EST40.000.460.400.48+0.19+70.37%5437824.02%
GDXJ230127P000405002023-01-27 12:10PM EST40.501.020.880.98+0.52+104.00%288539.45%
GDXJ230127P000410002023-01-27 1:31PM EST41.001.451.381.47+0.54+59.34%6935450.78%
GDXJ230127P000420002023-01-24 2:03PM EST42.001.792.352.470.00-111475.00%
GDXJ230127P000430002023-01-26 2:20PM EST43.002.793.353.500.00-2250.00%
GDXJ230127P000450002023-01-13 11:09AM EST45.005.035.355.500.00--050.00%