Deutsche Märkte geschlossen

VanEck Junior Gold Miners ETF (GDXJ)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
36,05-0,39 (-1,07%)
Börsenschluss: 04:00PM EST
36,10 +0,05 (+0,14%)
Nachbörse: 04:28PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ231215C000200002023-11-21 9:41AM EST20.0015.7515.9016.100.00-26240.63%
GDXJ231215C000220002023-11-27 12:51PM EST22.0014.4513.9014.100.00-1113206.25%
GDXJ231215C000240002023-11-29 9:55AM EST24.0014.2012.0012.100.00-12250.00%
GDXJ231215C000250002023-12-08 12:03PM EST25.0011.4011.0011.150.00-218142.19%
GDXJ231215C000260002023-12-01 11:00AM EST26.0012.5510.0010.100.00-21250.00%
GDXJ231215C000270002023-11-13 9:33AM EST27.006.109.009.300.00--5146.09%
GDXJ231215C000275002023-11-21 9:55AM EST27.508.458.508.600.00--950.00%
GDXJ231215C000280002023-12-08 11:07AM EST28.008.708.008.150.00--4103.13%
GDXJ231215C000290002023-11-17 11:39AM EST29.005.807.007.100.00-16750.00%
GDXJ231215C000300002023-12-08 11:37AM EST30.006.656.056.150.00-122587.89%
GDXJ231215C000310002023-12-04 1:27PM EST31.007.205.055.150.00-113074.61%
GDXJ231215C000315002023-12-05 11:38AM EST31.505.824.554.650.00-10467.97%
GDXJ231215C000320002023-12-05 11:17AM EST32.005.474.054.150.00-510461.72%
GDXJ231215C000325002023-12-01 12:42PM EST32.506.503.553.650.00-2755.08%
GDXJ231215C000330002023-12-07 2:25PM EST33.004.243.053.150.00-1310,26357.03%
GDXJ231215C000335002023-12-01 10:20AM EST33.502.432.582.67-2.87-54.15%21052.34%
GDXJ231215C000340002023-12-08 12:05PM EST34.002.402.122.190.00-1462046.88%
GDXJ231215C000345002023-12-05 3:29PM EST34.503.271.671.720.00-22341.41%
GDXJ231215C000350002023-12-11 10:07AM EST35.001.191.261.31-0.42-26.09%601,44339.45%
GDXJ231215C000355002023-12-11 11:31AM EST35.500.930.900.93-0.10-9.71%59436.91%
GDXJ231215C000360002023-12-11 3:32PM EST36.000.600.610.63-0.33-35.48%2511,96635.94%
GDXJ231215C000365002023-12-11 2:28PM EST36.500.400.390.41-0.24-37.50%2211035.94%
GDXJ231215C000370002023-12-11 2:37PM EST37.000.260.240.25-0.19-42.22%1,2882,01535.84%
GDXJ231215C000375002023-12-11 3:29PM EST37.500.160.140.16-0.15-48.39%3921437.31%
GDXJ231215C000380002023-12-11 3:21PM EST38.000.080.080.10-0.11-57.89%801,82338.48%
GDXJ231215C000385002023-12-11 3:49PM EST38.500.050.040.06-0.08-61.54%8325339.45%
GDXJ231215C000390002023-12-11 3:21PM EST39.000.040.020.06-0.04-50.00%511,58845.31%
GDXJ231215C000400002023-12-11 1:55PM EST40.000.010.010.04-0.04-80.00%1181851.56%
GDXJ231215C000410002023-12-11 9:30AM EST41.000.030.000.030.00-281352.34%
GDXJ231215C000420002023-12-11 10:50AM EST42.000.010.000.01-0.06-85.71%157953.13%
GDXJ231215C000430002023-12-08 10:30AM EST43.000.010.000.03-0.02-66.67%14868.75%
GDXJ231215C000440002023-12-07 1:20PM EST44.000.030.000.750.00-231142.38%
GDXJ231215C000450002023-12-08 2:04PM EST45.000.040.000.120.00-10226102.34%
GDXJ231215C000500002023-11-03 1:27PM EST50.000.050.000.170.00-24148.44%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ231215P000250002023-11-17 2:37PM EST25.000.030.000.040.00-1212137.50%
GDXJ231215P000260002023-10-23 2:42PM EST26.000.080.000.100.00--1143.75%
GDXJ231215P000270002023-12-07 1:57PM EST27.000.010.000.040.00-16112.50%
GDXJ231215P000275002023-11-20 10:13AM EST27.500.030.000.040.00--32106.25%
GDXJ231215P000280002023-12-05 3:15PM EST28.000.020.000.080.00-115110.94%
GDXJ231215P000290002023-12-11 9:32AM EST29.000.270.000.04+0.26+2,600.00%36387.50%
GDXJ231215P000295002023-11-20 10:13AM EST29.500.060.000.060.00--586.72%
GDXJ231215P000300002023-12-08 1:48PM EST30.000.010.000.010.00-11029162.50%
GDXJ231215P000305002023-11-29 9:52AM EST30.500.180.000.080.00--478.13%
GDXJ231215P000310002023-12-08 3:59PM EST31.000.010.000.050.00-820366.41%
GDXJ231215P000315002023-11-30 2:14PM EST31.500.020.000.050.00-4012060.16%
GDXJ231215P000320002023-12-11 9:32AM EST32.000.170.000.07+0.16+1,600.00%317357.42%
GDXJ231215P000325002023-12-04 3:11PM EST32.500.050.010.080.00-213253.91%
GDXJ231215P000330002023-12-11 9:30AM EST33.000.130.010.04+0.08+160.00%118,21046.09%
GDXJ231215P000335002023-12-11 9:34AM EST33.500.060.040.050.00-253,25741.80%
GDXJ231215P000340002023-12-11 1:54PM EST34.000.090.060.08+0.03+50.00%571,23439.65%
GDXJ231215P000345002023-12-11 10:39AM EST34.500.180.110.13+0.04+28.57%2,0581937.70%
GDXJ231215P000350002023-12-11 3:32PM EST35.000.200.190.21+0.04+25.00%541,50535.74%
GDXJ231215P000355002023-12-11 3:32PM EST35.500.350.320.35+0.06+20.69%3012534.96%
GDXJ231215P000360002023-12-11 3:33PM EST36.000.550.520.55+0.09+19.57%29690034.18%
GDXJ231215P000365002023-12-11 2:35PM EST36.500.800.810.83+0.11+15.94%426334.08%
GDXJ231215P000370002023-12-11 2:32PM EST37.001.161.151.19+0.18+18.37%5182835.16%
GDXJ231215P000375002023-12-11 1:48PM EST37.501.591.551.60+0.30+23.26%81324936.33%
GDXJ231215P000380002023-12-11 1:48PM EST38.002.071.992.06+0.42+25.45%83157739.65%
GDXJ231215P000385002023-12-08 11:58AM EST38.502.622.402.53+0.42+19.09%513942.38%
GDXJ231215P000390002023-12-11 9:30AM EST39.003.052.913.05+0.46+17.76%338451.17%
GDXJ231215P000400002023-12-11 3:01PM EST40.003.903.954.00+0.35+9.86%516953.91%
GDXJ231215P000420002023-11-28 1:12PM EST42.004.255.906.000.00-1073.44%