Deutsche Märkte schließen in 1 Stunde 41 Minute
DAX
18.452,01 +21,96 (+0,12%) Euro Stoxx 50
5.029,47 +13,37 (+0,27%) Dow Jones 30
38.866,82 -17,44 (-0,04%) Gold
2.317,60 -6,60 (-0,28%) EUR/USD
1,0757 -0,0001 (-0,01%) Bitcoin EUR
57.606,67 -1.498,12 (-2,53%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:48AM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240510C00033500 | 2024-04-29 2:35PM EDT | 33.50 | 9.16 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GDXJ240510C00034000 | 2024-05-07 3:42PM EDT | 34.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| GDXJ240510C00035000 | 2024-05-07 3:42PM EDT | 35.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| GDXJ240510C00035500 | 2024-05-06 10:03AM EDT | 35.50 | 6.52 | 5.45 | 6.70 | 0.00 | - | 1 | 6 | 167.77% |
| GDXJ240510C00036000 | 2024-05-03 3:14PM EDT | 36.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| GDXJ240510C00036500 | 2024-05-03 11:05AM EDT | 36.50 | 4.05 | 4.55 | 5.50 | 0.00 | - | 1 | 2 | 120.90% |
| GDXJ240510C00037000 | 2024-05-03 2:51PM EDT | 37.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| GDXJ240510C00037500 | 2024-05-02 2:31PM EDT | 37.50 | 3.67 | 0.00 | 0.00 | 0.00 | - | 13 | 32 | 0.00% |
| GDXJ240510C00038000 | 2024-05-07 10:04AM EDT | 38.00 | 4.14 | 2.95 | 4.15 | 0.00 | - | 2 | 25 | 111.33% |
| GDXJ240510C00038500 | 2024-05-03 3:16PM EDT | 38.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| GDXJ240510C00039000 | 2024-05-06 9:40AM EDT | 39.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| GDXJ240510C00039500 | 2024-05-06 2:23PM EDT | 39.50 | 2.71 | 1.76 | 2.40 | 0.00 | - | 9 | 59 | 53.91% |
| GDXJ240510C00040000 | 2024-05-07 10:54AM EDT | 40.00 | 2.14 | 1.26 | 1.95 | 0.00 | - | 1 | 291 | 50.78% |
| GDXJ240510C00040500 | 2024-05-07 3:56PM EDT | 40.50 | 1.52 | 0.84 | 1.59 | 0.00 | - | 2 | 220 | 53.52% |
| GDXJ240510C00041000 | 2024-05-07 3:21PM EDT | 41.00 | 1.06 | 0.54 | 1.20 | 0.00 | - | 44 | 303 | 50.10% |
| GDXJ240510C00041500 | 2024-05-07 3:58PM EDT | 41.50 | 0.76 | 0.39 | 0.84 | 0.00 | - | 22 | 315 | 46.09% |
| GDXJ240510C00042000 | 2024-05-07 3:42PM EDT | 42.00 | 0.44 | 0.19 | 0.93 | 0.00 | - | 111 | 537 | 68.56% |
| GDXJ240510C00042500 | 2024-05-07 3:29PM EDT | 42.50 | 0.27 | 0.15 | 0.85 | 0.00 | - | 52 | 311 | 53.32% |
| GDXJ240510C00043000 | 2024-05-07 3:55PM EDT | 43.00 | 0.19 | 0.01 | 0.31 | 0.00 | - | 41 | 1,251 | 50.39% |
| GDXJ240510C00044000 | 2024-05-07 12:49PM EDT | 44.00 | 0.07 | 0.01 | 0.76 | 0.00 | - | 25 | 297 | 75.98% |
| GDXJ240510C00045000 | 2024-05-06 3:58PM EDT | 45.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 88 | 1,543 | 53.13% |
| GDXJ240510C00046000 | 2024-05-06 12:14PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 86 | 25.00% |
| GDXJ240510C00047000 | 2024-05-06 3:44PM EDT | 47.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 8 | 173 | 123.63% |
| GDXJ240510C00048000 | 2024-05-06 9:30AM EDT | 48.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 137.89% |
| GDXJ240510C00049000 | 2024-04-30 10:25AM EDT | 49.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 20 | 151.37% |
| GDXJ240510C00050000 | 2024-04-30 10:24AM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 115 | 251 | 87.50% |
| GDXJ240510C00051000 | 2024-04-16 11:04AM EDT | 51.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 80 | 176.56% |
| GDXJ240510C00052000 | 2024-04-26 12:20PM EDT | 52.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 188.28% |
| GDXJ240510C00054000 | 2024-04-16 2:41PM EDT | 54.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 5 | 210.74% |
| GDXJ240510C00055000 | 2024-04-15 2:32PM EDT | 55.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 221.48% |
| GDXJ240510C00060000 | 2024-05-01 10:38AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240510P00030000 | 2024-04-17 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 274.61% |
| GDXJ240510P00032000 | 2024-04-22 11:42AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 200 | 50.00% |
| GDXJ240510P00032500 | 2024-04-19 1:02PM EDT | 32.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 221.88% |
| GDXJ240510P00033000 | 2024-04-22 11:46AM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| GDXJ240510P00033500 | 2024-04-22 11:48AM EDT | 33.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 100 | 110 | 201.37% |
| GDXJ240510P00034000 | 2024-04-22 2:23PM EDT | 34.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 50 | 51 | 191.21% |
| GDXJ240510P00034500 | 2024-04-15 11:49AM EDT | 34.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 88 | 181.25% |
| GDXJ240510P00035000 | 2024-05-07 10:05AM EDT | 35.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 171.09% |
| GDXJ240510P00036000 | 2024-04-30 3:45PM EDT | 36.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GDXJ240510P00036500 | 2024-05-03 3:51PM EDT | 36.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 36 | 47 | 141.21% |
| GDXJ240510P00037000 | 2024-05-07 2:45PM EDT | 37.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 128 | 131.25% |
| GDXJ240510P00037500 | 2024-05-03 10:44AM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 17 | 69 | 121.29% |
| GDXJ240510P00038000 | 2024-05-03 1:52PM EDT | 38.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 270 | 111.33% |
| GDXJ240510P00038500 | 2024-05-06 10:08AM EDT | 38.50 | 0.02 | 0.01 | 0.75 | 0.00 | - | 2 | 298 | 101.56% |
| GDXJ240510P00039000 | 2024-05-06 12:50PM EDT | 39.00 | 0.03 | 0.01 | 0.76 | 0.00 | - | 10 | 94 | 91.80% |
| GDXJ240510P00039500 | 2024-05-07 2:36PM EDT | 39.50 | 0.03 | 0.03 | 0.76 | 0.00 | - | 201 | 248 | 82.03% |
| GDXJ240510P00040000 | 2024-05-07 1:29PM EDT | 40.00 | 0.06 | 0.02 | 0.77 | 0.00 | - | 15 | 656 | 71.29% |
| GDXJ240510P00040500 | 2024-05-07 1:29PM EDT | 40.50 | 0.13 | 0.05 | 0.79 | 0.00 | - | 9 | 181 | 61.91% |
| GDXJ240510P00041000 | 2024-05-07 3:45PM EDT | 41.00 | 0.20 | 0.22 | 0.26 | 0.00 | - | 13 | 310 | 37.70% |
| GDXJ240510P00041500 | 2024-05-07 2:21PM EDT | 41.50 | 0.38 | 0.26 | 0.75 | 0.00 | - | 43 | 143 | 58.50% |
| GDXJ240510P00042000 | 2024-05-07 2:05PM EDT | 42.00 | 0.66 | 0.58 | 0.95 | 0.00 | - | 44 | 189 | 54.98% |
| GDXJ240510P00042500 | 2024-05-07 2:33PM EDT | 42.50 | 0.98 | 0.75 | 1.69 | 0.00 | - | 1 | 165 | 52.93% |
| GDXJ240510P00043000 | 2024-05-07 2:47PM EDT | 43.00 | 1.39 | 1.22 | 1.92 | 0.00 | - | 204 | 410 | 53.13% |
| GDXJ240510P00044000 | 2024-05-07 2:06PM EDT | 44.00 | 2.30 | 2.00 | 2.95 | 0.00 | - | 50 | 402 | 63.87% |
| GDXJ240510P00045000 | 2024-04-30 10:00AM EDT | 45.00 | 3.60 | 2.89 | 3.90 | 0.00 | - | 1 | 100 | 70.70% |
| GDXJ240510P00046000 | 2024-04-30 3:45PM EDT | 46.00 | 5.51 | 3.95 | 5.15 | 0.00 | - | - | 0 | 103.52% |
| GDXJ240510P00047000 | 2024-04-12 12:16PM EDT | 47.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
