Deutsche Märkte öffnen in 8 Stunden 41 Minuten

VanEck Vectors Junior Gold Miners ETF (GDXJ)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
40,41-0,65 (-1,58%)
Börsenschluss: 04:00PM EST
40,32 -0,09 (-0,22%)
Nachbörse: 05:53PM EST
In the money
Anzeigen:ListeStellage
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ220128C000330002022-01-18 12:10AM EST33.007.956.207.600.00--8123.05%
GDXJ220128C000360002022-01-18 12:10AM EST36.004.504.404.650.00--270.31%
GDXJ220128C000365002022-01-19 1:03PM EST36.506.363.904.250.00-545170.31%
GDXJ220128C000380002022-01-24 3:02PM EST38.002.372.502.80-0.93-28.18%169655.96%
GDXJ220128C000385002022-01-24 12:28PM EST38.501.442.122.32-3.36-70.00%10553.42%
GDXJ220128C000390002022-01-24 3:21PM EST39.001.651.801.93-2.30-58.23%6244254.30%
GDXJ220128C000395002022-01-24 11:21AM EST39.500.911.451.57-1.61-63.89%41353.03%
GDXJ220128C000400002022-01-24 3:44PM EST40.001.101.141.28-0.88-44.44%17414552.83%
GDXJ220128C000405002022-01-24 3:32PM EST40.500.830.900.99-0.64-43.54%108052.34%
GDXJ220128C000410002022-01-24 2:57PM EST41.000.500.680.76-0.50-50.00%909851.95%
GDXJ220128C000415002022-01-24 3:41PM EST41.500.480.510.57-0.34-41.46%57218051.86%
GDXJ220128C000420002022-01-24 3:55PM EST42.000.380.380.43-0.20-34.48%23434752.34%
GDXJ220128C000425002022-01-24 3:21PM EST42.500.270.270.32-0.14-34.15%7434352.54%
GDXJ220128C000430002022-01-24 3:54PM EST43.000.210.200.24-0.11-34.38%3,45470253.52%
GDXJ220128C000435002022-01-24 3:14PM EST43.500.140.140.17-0.08-36.36%5936553.52%
GDXJ220128C000440002022-01-24 3:36PM EST44.000.110.100.13-0.06-35.29%1,0991,13454.69%
GDXJ220128C000445002022-01-24 3:29PM EST44.500.080.080.10-0.04-33.33%3919556.45%
GDXJ220128C000450002022-01-24 10:59AM EST45.000.050.050.07-0.04-44.44%26172956.25%
GDXJ220128C000455002022-01-21 3:36PM EST45.500.050.040.060.00-672,22158.59%
GDXJ220128C000460002022-01-24 1:10PM EST46.000.030.030.07-0.07-70.00%37762.89%
GDXJ220128C000465002022-01-20 10:21AM EST46.500.140.020.060.00-15464.45%
GDXJ220128C000470002022-01-24 3:27PM EST47.000.010.000.03-0.11-91.67%12,44959.38%
GDXJ220128C000480002022-01-20 9:30AM EST48.000.060.000.030.00-111,66965.63%
GDXJ220128C000490002022-01-19 12:23PM EST49.000.030.000.180.00-1496.48%
GDXJ220128C000500002021-12-23 3:50PM EST50.000.120.000.030.00-151578.91%
GDXJ220128C000510002022-01-06 12:52PM EST51.000.030.000.060.00--593.75%
GDXJ220128C000550002021-12-27 10:41AM EST55.000.050.000.050.00--10115.63%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ220128P000330002022-01-21 1:33PM EST33.000.020.020.05-0.01-33.33%21088.28%
GDXJ220128P000335002022-01-18 12:11AM EST33.500.050.020.040.00--580.47%
GDXJ220128P000340002022-01-19 1:20PM EST34.000.030.020.050.00-2276.56%
GDXJ220128P000350002022-01-24 10:19AM EST35.000.100.050.09+0.03+42.86%11575.00%
GDXJ220128P000360002022-01-24 2:13PM EST36.000.120.080.10+0.08+200.00%1051366.41%
GDXJ220128P000365002022-01-24 2:33PM EST36.500.150.100.13+0.12+400.00%4602264.06%
GDXJ220128P000370002022-01-24 2:47PM EST37.000.230.130.17+0.08+53.33%696061.72%
GDXJ220128P000375002022-01-24 2:20PM EST37.500.260.180.22-0.19-42.22%31359.96%
GDXJ220128P000380002022-01-24 3:58PM EST38.000.260.240.29+0.10+62.50%902558.01%
GDXJ220128P000385002022-01-24 2:42PM EST38.500.500.320.37+0.30+150.00%7912955.96%
GDXJ220128P000390002022-01-24 3:57PM EST39.000.460.440.49+0.17+58.62%9326754.98%
GDXJ220128P000395002022-01-24 10:42AM EST39.501.020.580.65+0.64+168.42%16653.91%
GDXJ220128P000400002022-01-24 3:41PM EST40.000.900.770.84+0.37+69.81%897553.13%
GDXJ220128P000405002022-01-24 3:34PM EST40.501.190.961.09+0.46+63.01%227451.86%
GDXJ220128P000410002022-01-24 1:54PM EST41.001.601.271.38+0.69+75.82%6919052.73%
GDXJ220128P000415002022-01-24 2:00PM EST41.501.901.581.74+0.82+75.93%114853.52%
GDXJ220128P000420002022-01-24 3:03PM EST42.002.291.892.06+0.77+50.66%223651.07%
GDXJ220128P000425002022-01-24 3:02PM EST42.502.742.302.52+0.84+44.21%28354.30%
GDXJ220128P000430002022-01-24 3:00PM EST43.003.302.692.90+1.38+71.88%16131752.15%
GDXJ220128P000435002022-01-24 12:06PM EST43.504.293.153.35+1.95+83.33%103054.10%
GDXJ220128P000440002022-01-24 2:58PM EST44.004.253.653.80+1.16+37.54%912957.03%
GDXJ220128P000445002022-01-21 3:12PM EST44.503.623.904.300.00-33970.51%
GDXJ220128P000450002022-01-20 11:10AM EST45.002.214.454.750.00-283370.70%
GDXJ220128P000455002022-01-24 12:35PM EST45.506.195.055.25+3.53+132.71%52760.55%
GDXJ220128P000460002022-01-20 11:02AM EST46.002.945.555.750.00-414265.23%
GDXJ220128P000480002022-01-10 9:39AM EST48.009.157.357.750.00-4499.80%