Deutsche Märkte schließen in 3 Stunden 1 Minuten

VanEck Junior Gold Miners ETF (GDXJ)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
35,40-1,82 (-4,89%)
Börsenschluss: 04:00PM EST
36,00 +0,60 (+1,69%)
Vorbörslich: 08:19AM EST
In the money
Anzeigen:ListeStellage
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ221209C000230002022-11-03 9:45AM EST23.005.9014.1014.350.00--2516.80%
GDXJ221209C000240002022-11-03 9:45AM EST24.004.9513.1013.400.00--1484.38%
GDXJ221209C000260002022-11-11 10:31AM EST26.008.730.000.000.00-110.00%
GDXJ221209C000280002022-12-01 3:48PM EST28.009.180.000.000.00-190.00%
GDXJ221209C000285002022-11-18 12:37PM EST28.504.910.000.000.00-110.00%
GDXJ221209C000290002022-11-17 9:30AM EST29.004.310.000.000.00-140.00%
GDXJ221209C000295002022-10-31 2:20PM EST29.501.965.956.400.00--1145.12%
GDXJ221209C000300002022-12-02 2:55PM EST30.007.390.000.000.00-5450.00%
GDXJ221209C000305002022-11-18 12:39PM EST30.503.190.000.000.00-120.00%
GDXJ221209C000310002022-12-05 3:39PM EST31.004.340.000.000.00-62290.00%
GDXJ221209C000315002022-12-02 1:13PM EST31.505.760.000.000.00-1170.00%
GDXJ221209C000320002022-12-01 11:10AM EST32.005.000.000.000.00-30930.00%
GDXJ221209C000325002022-12-01 9:54AM EST32.504.700.000.000.00-2120.00%
GDXJ221209C000330002022-11-30 11:06AM EST33.002.040.000.000.00-51430.00%
GDXJ221209C000335002022-12-05 12:30PM EST33.502.520.000.000.00-26630.00%
GDXJ221209C000340002022-12-05 3:39PM EST34.001.580.000.000.00-2151880.00%
GDXJ221209C000345002022-12-05 3:09PM EST34.501.310.000.000.00-111700.00%
GDXJ221209C000350002022-12-05 2:56PM EST35.000.970.000.000.00-221870.00%
GDXJ221209C000355002022-12-05 3:29PM EST35.500.650.000.000.00-6697020.78%
GDXJ221209C000360002022-12-05 3:29PM EST36.000.460.000.000.00-8738856.25%
GDXJ221209C000365002022-12-05 1:23PM EST36.500.410.000.000.00-1212716.25%
GDXJ221209C000370002022-12-05 3:36PM EST37.000.200.000.000.00-38441112.50%
GDXJ221209C000380002022-12-05 3:23PM EST38.000.100.000.000.00-8955025.00%
GDXJ221209C000390002022-12-05 3:43PM EST39.000.040.000.000.00-25970625.00%
GDXJ221209C000400002022-12-05 10:07AM EST40.000.040.000.000.00-414825.00%
GDXJ221209C000410002022-12-02 12:49PM EST41.000.040.000.000.00-42625.00%
GDXJ221209C000430002022-12-01 11:36AM EST43.000.040.000.000.00-8017050.00%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ221209P000230002022-11-10 11:04AM EST23.000.050.000.000.00-21150.00%
GDXJ221209P000240002022-11-23 10:42AM EST24.000.380.000.000.00-13150.00%
GDXJ221209P000245002022-11-23 11:47AM EST24.500.020.000.000.00-9137150.00%
GDXJ221209P000250002022-11-17 1:10PM EST25.000.040.000.000.00-105050.00%
GDXJ221209P000255002022-11-18 12:15PM EST25.500.050.000.000.00-223850.00%
GDXJ221209P000260002022-11-23 11:43AM EST26.000.030.000.000.00-106050.00%
GDXJ221209P000265002022-11-15 1:17PM EST26.500.080.000.000.00-20150.00%
GDXJ221209P000270002022-11-10 10:08AM EST27.000.300.000.000.00-1550.00%
GDXJ221209P000275002022-11-02 2:55PM EST27.500.110.000.750.00-210202.34%
GDXJ221209P000280002022-12-01 10:03AM EST28.000.010.000.000.00-11050.00%
GDXJ221209P000285002022-11-01 2:51PM EST28.501.050.000.750.00--2180.66%
GDXJ221209P000290002022-12-01 12:43PM EST29.000.480.000.000.00-22850.00%
GDXJ221209P000295002022-11-18 12:19PM EST29.500.260.000.000.00-9850.00%
GDXJ221209P000300002022-12-02 2:22PM EST30.000.020.000.000.00-20225150.00%
GDXJ221209P000305002022-12-05 10:07AM EST30.500.050.000.000.00-12725.00%
GDXJ221209P000310002022-11-28 3:39PM EST31.000.250.000.000.00-2814725.00%
GDXJ221209P000315002022-12-01 2:16PM EST31.500.030.000.000.00-115425.00%
GDXJ221209P000320002022-12-02 9:30AM EST32.000.080.000.000.00-15725.00%
GDXJ221209P000325002022-11-28 11:00AM EST32.500.390.000.000.00-113225.00%
GDXJ221209P000330002022-12-05 3:43PM EST33.000.090.000.000.00-658012.50%
GDXJ221209P000335002022-12-05 3:55PM EST33.500.130.000.000.00-959412.50%
GDXJ221209P000340002022-12-05 3:59PM EST34.000.230.000.000.00-6616612.50%
GDXJ221209P000345002022-12-05 3:59PM EST34.500.310.000.000.00-251456.25%
GDXJ221209P000350002022-12-05 3:49PM EST35.000.510.000.000.00-1761473.13%
GDXJ221209P000355002022-12-05 3:11PM EST35.500.710.000.000.00-24790.00%
GDXJ221209P000360002022-12-05 2:12PM EST36.000.900.000.000.00-55900.00%
GDXJ221209P000365002022-12-05 12:30PM EST36.501.050.000.000.00-1240.00%
GDXJ221209P000370002022-12-05 3:32PM EST37.001.760.000.000.00-1433070.00%
GDXJ221209P000380002022-12-05 9:30AM EST38.001.650.000.000.00-1130.00%
GDXJ221209P000390002022-12-02 1:56PM EST39.002.100.000.000.00-42310.00%
GDXJ221209P000400002022-11-30 2:05PM EST40.004.550.000.000.00-47480.00%