Deutsche Märkte geschlossen
Nikkei 225
32.791,80 +483,94 (+1,50%) Dow Jones 30
36.404,93 +157,06 (+0,43%) Bitcoin EUR
38.195,09 -2.507,95 (-6,16%) CMC Crypto 200
850,62 -64,18 (-7,02%) Nasdaq Compositive
14.432,49 +28,51 (+0,20%) S&P 500
4.622,44 +18,07 (+0,39%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ231215C00020000 | 2023-11-21 9:41AM EST | 20.00 | 15.75 | 15.90 | 16.10 | 0.00 | - | 2 | 6 | 240.63% |
| GDXJ231215C00022000 | 2023-11-27 12:51PM EST | 22.00 | 14.45 | 13.90 | 14.10 | 0.00 | - | 11 | 13 | 206.25% |
| GDXJ231215C00024000 | 2023-11-29 9:55AM EST | 24.00 | 14.20 | 12.00 | 12.10 | 0.00 | - | 1 | 22 | 50.00% |
| GDXJ231215C00025000 | 2023-12-08 12:03PM EST | 25.00 | 11.40 | 11.00 | 11.15 | 0.00 | - | 2 | 18 | 142.19% |
| GDXJ231215C00026000 | 2023-12-01 11:00AM EST | 26.00 | 12.55 | 10.00 | 10.10 | 0.00 | - | 2 | 12 | 50.00% |
| GDXJ231215C00027000 | 2023-11-13 9:33AM EST | 27.00 | 6.10 | 9.00 | 9.30 | 0.00 | - | - | 5 | 146.09% |
| GDXJ231215C00027500 | 2023-11-21 9:55AM EST | 27.50 | 8.45 | 8.50 | 8.60 | 0.00 | - | - | 9 | 50.00% |
| GDXJ231215C00028000 | 2023-12-08 11:07AM EST | 28.00 | 8.70 | 8.00 | 8.15 | 0.00 | - | - | 4 | 103.13% |
| GDXJ231215C00029000 | 2023-11-17 11:39AM EST | 29.00 | 5.80 | 7.00 | 7.10 | 0.00 | - | 1 | 67 | 50.00% |
| GDXJ231215C00030000 | 2023-12-08 11:37AM EST | 30.00 | 6.65 | 6.05 | 6.15 | 0.00 | - | 1 | 225 | 87.89% |
| GDXJ231215C00031000 | 2023-12-04 1:27PM EST | 31.00 | 7.20 | 5.05 | 5.15 | 0.00 | - | 1 | 130 | 74.61% |
| GDXJ231215C00031500 | 2023-12-05 11:38AM EST | 31.50 | 5.82 | 4.55 | 4.65 | 0.00 | - | 10 | 4 | 67.97% |
| GDXJ231215C00032000 | 2023-12-05 11:17AM EST | 32.00 | 5.47 | 4.05 | 4.15 | 0.00 | - | 5 | 104 | 61.72% |
| GDXJ231215C00032500 | 2023-12-01 12:42PM EST | 32.50 | 6.50 | 3.55 | 3.65 | 0.00 | - | 2 | 7 | 55.08% |
| GDXJ231215C00033000 | 2023-12-07 2:25PM EST | 33.00 | 4.24 | 3.05 | 3.15 | 0.00 | - | 13 | 10,263 | 57.03% |
| GDXJ231215C00033500 | 2023-12-01 10:20AM EST | 33.50 | 2.43 | 2.58 | 2.67 | -2.87 | -54.15% | 2 | 10 | 52.34% |
| GDXJ231215C00034000 | 2023-12-08 12:05PM EST | 34.00 | 2.40 | 2.12 | 2.19 | 0.00 | - | 14 | 620 | 46.88% |
| GDXJ231215C00034500 | 2023-12-05 3:29PM EST | 34.50 | 3.27 | 1.67 | 1.72 | 0.00 | - | 2 | 23 | 41.41% |
| GDXJ231215C00035000 | 2023-12-11 10:07AM EST | 35.00 | 1.19 | 1.26 | 1.31 | -0.42 | -26.09% | 60 | 1,443 | 39.45% |
| GDXJ231215C00035500 | 2023-12-11 11:31AM EST | 35.50 | 0.93 | 0.90 | 0.93 | -0.10 | -9.71% | 5 | 94 | 36.91% |
| GDXJ231215C00036000 | 2023-12-11 3:32PM EST | 36.00 | 0.60 | 0.61 | 0.63 | -0.33 | -35.48% | 251 | 1,966 | 35.94% |
| GDXJ231215C00036500 | 2023-12-11 2:28PM EST | 36.50 | 0.40 | 0.39 | 0.41 | -0.24 | -37.50% | 22 | 110 | 35.94% |
| GDXJ231215C00037000 | 2023-12-11 2:37PM EST | 37.00 | 0.26 | 0.24 | 0.25 | -0.19 | -42.22% | 1,288 | 2,015 | 35.84% |
| GDXJ231215C00037500 | 2023-12-11 3:29PM EST | 37.50 | 0.16 | 0.14 | 0.16 | -0.15 | -48.39% | 39 | 214 | 37.31% |
| GDXJ231215C00038000 | 2023-12-11 3:21PM EST | 38.00 | 0.08 | 0.08 | 0.10 | -0.11 | -57.89% | 80 | 1,823 | 38.48% |
| GDXJ231215C00038500 | 2023-12-11 3:49PM EST | 38.50 | 0.05 | 0.04 | 0.06 | -0.08 | -61.54% | 83 | 253 | 39.45% |
| GDXJ231215C00039000 | 2023-12-11 3:21PM EST | 39.00 | 0.04 | 0.02 | 0.06 | -0.04 | -50.00% | 51 | 1,588 | 45.31% |
| GDXJ231215C00040000 | 2023-12-11 1:55PM EST | 40.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 11 | 818 | 51.56% |
| GDXJ231215C00041000 | 2023-12-11 9:30AM EST | 41.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 813 | 52.34% |
| GDXJ231215C00042000 | 2023-12-11 10:50AM EST | 42.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 15 | 79 | 53.13% |
| GDXJ231215C00043000 | 2023-12-08 10:30AM EST | 43.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 48 | 68.75% |
| GDXJ231215C00044000 | 2023-12-07 1:20PM EST | 44.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 31 | 142.38% |
| GDXJ231215C00045000 | 2023-12-08 2:04PM EST | 45.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 10 | 226 | 102.34% |
| GDXJ231215C00050000 | 2023-11-03 1:27PM EST | 50.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 2 | 4 | 148.44% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ231215P00025000 | 2023-11-17 2:37PM EST | 25.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 12 | 12 | 137.50% |
| GDXJ231215P00026000 | 2023-10-23 2:42PM EST | 26.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 1 | 143.75% |
| GDXJ231215P00027000 | 2023-12-07 1:57PM EST | 27.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 6 | 112.50% |
| GDXJ231215P00027500 | 2023-11-20 10:13AM EST | 27.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 32 | 106.25% |
| GDXJ231215P00028000 | 2023-12-05 3:15PM EST | 28.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 15 | 110.94% |
| GDXJ231215P00029000 | 2023-12-11 9:32AM EST | 29.00 | 0.27 | 0.00 | 0.04 | +0.26 | +2,600.00% | 3 | 63 | 87.50% |
| GDXJ231215P00029500 | 2023-11-20 10:13AM EST | 29.50 | 0.06 | 0.00 | 0.06 | 0.00 | - | - | 5 | 86.72% |
| GDXJ231215P00030000 | 2023-12-08 1:48PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 291 | 62.50% |
| GDXJ231215P00030500 | 2023-11-29 9:52AM EST | 30.50 | 0.18 | 0.00 | 0.08 | 0.00 | - | - | 4 | 78.13% |
| GDXJ231215P00031000 | 2023-12-08 3:59PM EST | 31.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 203 | 66.41% |
| GDXJ231215P00031500 | 2023-11-30 2:14PM EST | 31.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 40 | 120 | 60.16% |
| GDXJ231215P00032000 | 2023-12-11 9:32AM EST | 32.00 | 0.17 | 0.00 | 0.07 | +0.16 | +1,600.00% | 3 | 173 | 57.42% |
| GDXJ231215P00032500 | 2023-12-04 3:11PM EST | 32.50 | 0.05 | 0.01 | 0.08 | 0.00 | - | 2 | 132 | 53.91% |
| GDXJ231215P00033000 | 2023-12-11 9:30AM EST | 33.00 | 0.13 | 0.01 | 0.04 | +0.08 | +160.00% | 1 | 18,210 | 46.09% |
| GDXJ231215P00033500 | 2023-12-11 9:34AM EST | 33.50 | 0.06 | 0.04 | 0.05 | 0.00 | - | 25 | 3,257 | 41.80% |
| GDXJ231215P00034000 | 2023-12-11 1:54PM EST | 34.00 | 0.09 | 0.06 | 0.08 | +0.03 | +50.00% | 57 | 1,234 | 39.65% |
| GDXJ231215P00034500 | 2023-12-11 10:39AM EST | 34.50 | 0.18 | 0.11 | 0.13 | +0.04 | +28.57% | 2,058 | 19 | 37.70% |
| GDXJ231215P00035000 | 2023-12-11 3:32PM EST | 35.00 | 0.20 | 0.19 | 0.21 | +0.04 | +25.00% | 54 | 1,505 | 35.74% |
| GDXJ231215P00035500 | 2023-12-11 3:32PM EST | 35.50 | 0.35 | 0.32 | 0.35 | +0.06 | +20.69% | 30 | 125 | 34.96% |
| GDXJ231215P00036000 | 2023-12-11 3:33PM EST | 36.00 | 0.55 | 0.52 | 0.55 | +0.09 | +19.57% | 296 | 900 | 34.18% |
| GDXJ231215P00036500 | 2023-12-11 2:35PM EST | 36.50 | 0.80 | 0.81 | 0.83 | +0.11 | +15.94% | 42 | 63 | 34.08% |
| GDXJ231215P00037000 | 2023-12-11 2:32PM EST | 37.00 | 1.16 | 1.15 | 1.19 | +0.18 | +18.37% | 51 | 828 | 35.16% |
| GDXJ231215P00037500 | 2023-12-11 1:48PM EST | 37.50 | 1.59 | 1.55 | 1.60 | +0.30 | +23.26% | 813 | 249 | 36.33% |
| GDXJ231215P00038000 | 2023-12-11 1:48PM EST | 38.00 | 2.07 | 1.99 | 2.06 | +0.42 | +25.45% | 831 | 577 | 39.65% |
| GDXJ231215P00038500 | 2023-12-08 11:58AM EST | 38.50 | 2.62 | 2.40 | 2.53 | +0.42 | +19.09% | 5 | 139 | 42.38% |
| GDXJ231215P00039000 | 2023-12-11 9:30AM EST | 39.00 | 3.05 | 2.91 | 3.05 | +0.46 | +17.76% | 3 | 384 | 51.17% |
| GDXJ231215P00040000 | 2023-12-11 3:01PM EST | 40.00 | 3.90 | 3.95 | 4.00 | +0.35 | +9.86% | 5 | 169 | 53.91% |
| GDXJ231215P00042000 | 2023-11-28 1:12PM EST | 42.00 | 4.25 | 5.90 | 6.00 | 0.00 | - | 1 | 0 | 73.44% |
