Deutsche Märkte geschlossen

VanEck Vectors Junior Gold Miners ETF (GDXJ)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
50,34-1,03 (-2,01%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Februar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ210219C000250002020-08-11 12:17PM EST25.0031.2033.2035.450.00-26525.88%
GDXJ210219C000310002020-11-06 11:40AM EST31.0028.870.000.000.00-100.00%
GDXJ210219C000340002020-09-24 8:40AM EST34.0019.2022.1523.250.00--0293.55%
GDXJ210219C000350002020-09-23 10:48AM EST35.0019.9021.2522.350.00--1283.79%
GDXJ210219C000370002020-09-23 1:00PM EST37.0018.0019.6520.250.00--1263.57%
GDXJ210219C000380002020-09-21 2:05PM EST38.0020.4419.2020.050.00--2268.31%
GDXJ210219C000390002020-08-23 11:12PM EST39.0021.350.000.000.00--00.00%
GDXJ210219C000400002020-11-02 10:19AM EST40.0014.700.000.000.00-100.00%
GDXJ210219C000420002020-10-29 9:38AM EST42.0012.350.000.000.00-1500.00%
GDXJ210219C000430002020-11-03 10:35AM EST43.0013.780.000.000.00-100.00%
GDXJ210219C000440002020-11-06 10:29AM EST44.0016.100.000.000.00-300.00%
GDXJ210219C000450002020-11-10 3:37PM EST45.0010.600.000.000.00-300.00%
GDXJ210219C000460002020-11-10 12:38PM EST46.0010.750.000.000.00-900.00%
GDXJ210219C000470002020-11-10 3:04PM EST47.009.400.000.000.00-300.00%
GDXJ210219C000480002020-11-10 10:05AM EST48.009.550.000.000.00-100.00%
GDXJ210219C000490002020-11-06 2:13PM EST49.0012.450.000.000.00-1500.00%
GDXJ210219C000500002020-11-10 10:23AM EST50.008.000.000.000.00-1200.00%
GDXJ210219C000510002020-11-06 3:10PM EST51.0010.850.000.000.00-201.56%
GDXJ210219C000520002020-11-10 2:08PM EST52.006.500.000.000.00-2803.13%
GDXJ210219C000530002020-11-10 10:41AM EST53.005.850.000.000.00-1006.25%
GDXJ210219C000540002020-11-10 11:57AM EST54.005.670.000.000.00-106.25%
GDXJ210219C000550002020-11-10 3:42PM EST55.004.850.000.000.00-4606.25%
GDXJ210219C000560002020-11-10 12:45PM EST56.004.850.000.000.00-60012.50%
GDXJ210219C000570002020-11-10 11:05AM EST57.004.350.000.000.00-40012.50%
GDXJ210219C000580002020-11-09 9:30AM EST58.003.250.000.000.00-2012.50%
GDXJ210219C000600002020-11-10 3:56PM EST60.003.100.000.000.00-309012.50%
GDXJ210219C000650002020-11-10 1:32PM EST65.002.010.000.000.00-2025.00%
GDXJ210219C000700002020-11-10 10:52AM EST70.001.220.000.000.00-343025.00%
GDXJ210219C000750002020-11-10 10:52AM EST75.000.810.000.000.00-6025.00%
GDXJ210219C000800002020-11-10 3:21PM EST80.000.500.000.000.00-4050.00%
GDXJ210219C000850002020-11-10 10:52AM EST85.000.320.000.000.00-1050.00%
GDXJ210219C000900002020-11-10 9:30AM EST90.000.250.000.000.00-5050.00%
GDXJ210219C000950002020-11-06 10:45AM EST95.000.320.000.000.00-22050.00%
Putsfür19. Februar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ210219P000250002020-11-04 9:30AM EST25.000.600.000.000.00-1050.00%
GDXJ210219P000300002020-11-06 12:11PM EST30.000.100.000.000.00-1050.00%
GDXJ210219P000310002020-10-20 2:00PM EST31.000.370.000.000.00--050.00%
GDXJ210219P000320002020-11-04 9:30AM EST32.000.770.000.000.00--050.00%
GDXJ210219P000380002020-11-05 9:40AM EST38.000.500.000.000.00-1025.00%
GDXJ210219P000390002020-08-26 1:06PM EST39.001.511.402.120.00-105119.43%
GDXJ210219P000400002020-11-06 10:42AM EST40.000.550.000.000.00-20025.00%
GDXJ210219P000410002020-11-06 12:05PM EST41.000.660.000.000.00-1012.50%
GDXJ210219P000430002020-06-30 10:15AM EST43.005.202.072.860.00-1757106.30%
GDXJ210219P000440002020-08-26 1:06PM EST44.002.662.913.550.00-1410115.19%
GDXJ210219P000450002020-11-05 1:16PM EST45.001.680.000.000.00-25012.50%
GDXJ210219P000460002020-11-09 12:26PM EST46.001.700.000.000.00-10006.25%
GDXJ210219P000470002020-11-06 10:02AM EST47.001.660.000.000.00-306.25%
GDXJ210219P000480002020-11-03 12:56PM EST48.002.820.000.000.00-1406.25%
GDXJ210219P000490002020-10-28 2:55PM EST49.004.400.000.000.00-2203.13%
GDXJ210219P000500002020-11-10 3:08PM EST50.003.350.000.000.00-100.78%
GDXJ210219P000510002020-11-10 10:36AM EST51.003.600.000.000.00-3000.00%
GDXJ210219P000520002020-11-09 1:29PM EST52.004.000.000.000.00-100.00%
GDXJ210219P000530002020-10-27 1:32PM EST53.004.750.000.000.00-2000.00%
GDXJ210219P000540002020-11-10 10:34AM EST54.005.000.000.000.00-100.00%
GDXJ210219P000550002020-11-09 1:59PM EST55.005.500.000.000.00-1600.00%
GDXJ210219P000560002020-11-10 2:12PM EST56.006.300.000.000.00-5400.00%
GDXJ210219P000570002020-11-10 10:36AM EST57.006.850.000.000.00-12400.00%
GDXJ210219P000580002020-11-06 12:49PM EST58.005.400.000.000.00-100.00%
GDXJ210219P000600002020-11-04 12:37PM EST60.009.400.000.000.00-100.00%
GDXJ210219P000650002020-11-09 9:30AM EST65.0011.560.000.000.00-600.00%
GDXJ210219P000700002020-11-06 2:33PM EST70.0016.550.000.000.00-300.00%
GDXJ210219P000750002020-11-10 12:39PM EST75.0020.950.000.000.00-1300.00%
GDXJ210219P000800002020-11-06 9:58AM EST80.0022.300.000.000.00-2700.00%
GDXJ210219P000850002020-11-06 9:41AM EST85.0026.700.000.000.00-3200.00%
GDXJ210219P000900002020-10-22 2:36PM EST90.0033.500.000.000.00--00.00%
GDXJ210219P000950002020-11-06 9:32AM EST95.0036.000.000.000.00-700.00%