Deutsche Märkte öffnen in 7 Stunden 35 Minuten
Nikkei 225
25.935,62 -457,38 (-1,73%) Dow Jones 30
31.097,26 +321,86 (+1,05%) BTC-EUR
18.498,80 -122,07 (-0,66%) CMC Crypto 200
420,84 +0,70 (+0,17%) Nasdaq Compositive
11.127,84 +99,14 (+0,90%) S&P 500
3.825,33 +39,95 (+1,06%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ220708C00025000 | 2022-06-30 3:12PM EDT | 25.00 | 7.00 | 6.55 | 8.30 | 0.00 | - | 36 | 40 | 162.50% |
| GDXJ220708C00030000 | 2022-07-01 10:54AM EDT | 30.00 | 2.68 | 1.21 | 4.30 | +0.28 | +11.67% | 1 | 28 | 154.30% |
| GDXJ220708C00031000 | 2022-07-01 3:32PM EDT | 31.00 | 2.26 | 1.70 | 2.38 | -4.09 | -64.41% | 141 | 1 | 64.26% |
| GDXJ220708C00032000 | 2022-07-01 11:09AM EDT | 32.00 | 1.08 | 1.14 | 1.47 | +1.08 | - | 12 | 0 | 50.68% |
| GDXJ220708C00033000 | 2022-07-01 3:30PM EDT | 33.00 | 0.80 | 0.64 | 0.83 | +0.29 | +56.86% | 212 | 114 | 47.66% |
| GDXJ220708C00033500 | 2022-07-01 2:56PM EDT | 33.50 | 0.54 | 0.48 | 0.60 | +0.07 | +14.89% | 60 | 6 | 47.27% |
| GDXJ220708C00034000 | 2022-07-01 3:52PM EDT | 34.00 | 0.40 | 0.26 | 0.40 | +0.16 | +66.67% | 142 | 98 | 45.80% |
| GDXJ220708C00034500 | 2022-07-01 3:07PM EDT | 34.50 | 0.24 | 0.13 | 0.29 | +0.04 | +20.00% | 46 | 33 | 47.46% |
| GDXJ220708C00035000 | 2022-07-01 3:50PM EDT | 35.00 | 0.15 | 0.11 | 0.15 | +0.04 | +36.36% | 95 | 34 | 43.56% |
| GDXJ220708C00035500 | 2022-07-01 2:44PM EDT | 35.50 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 175 | 136 | 44.73% |
| GDXJ220708C00036000 | 2022-07-01 1:53PM EDT | 36.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 38 | 325 | 44.92% |
| GDXJ220708C00036500 | 2022-07-01 2:59PM EDT | 36.50 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 12 | 28 | 48.44% |
| GDXJ220708C00037000 | 2022-07-01 3:55PM EDT | 37.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 19 | 367 | 51.17% |
| GDXJ220708C00037500 | 2022-07-01 11:13AM EDT | 37.50 | 0.04 | 0.00 | 0.05 | -0.09 | -69.23% | 2 | 57 | 51.56% |
| GDXJ220708C00038000 | 2022-07-01 12:51PM EDT | 38.00 | 0.02 | 0.00 | 0.29 | -0.01 | -33.33% | 21 | 105 | 80.08% |
| GDXJ220708C00038500 | 2022-07-01 1:25PM EDT | 38.50 | 0.02 | 0.00 | 1.20 | -0.49 | -96.08% | 1 | 55 | 131.84% |
| GDXJ220708C00039000 | 2022-06-30 3:50PM EDT | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 80 | 59.38% |
| GDXJ220708C00039500 | 2022-06-28 2:42PM EDT | 39.50 | 0.03 | 0.00 | 0.14 | 0.00 | - | 24 | 53 | 82.03% |
| GDXJ220708C00040000 | 2022-07-01 11:57AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 47 | 64.06% |
| GDXJ220708C00040500 | 2022-06-27 11:49AM EDT | 40.50 | 0.07 | 0.00 | 0.13 | 0.00 | - | 47 | 62 | 89.84% |
| GDXJ220708C00041000 | 2022-07-01 12:53PM EDT | 41.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 21 | 62 | 75.00% |
| GDXJ220708C00041500 | 2022-06-03 1:19PM EDT | 41.50 | 1.68 | 0.00 | 0.22 | 0.00 | - | 1 | 11 | 108.59% |
| GDXJ220708C00042000 | 2022-06-28 9:33AM EDT | 42.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 45 | 107.42% |
| GDXJ220708C00042500 | 2022-06-16 12:20PM EDT | 42.50 | 0.43 | 0.00 | 0.18 | 0.00 | - | 27 | 17 | 112.89% |
| GDXJ220708C00043000 | 2022-06-23 12:46PM EDT | 43.00 | 0.04 | 0.01 | 0.18 | 0.00 | - | 2 | 36 | 117.97% |
| GDXJ220708C00043500 | 2022-06-03 1:19PM EDT | 43.50 | 0.95 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 115.63% |
| GDXJ220708C00044000 | 2022-06-29 1:11PM EDT | 44.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 53 | 90.63% |
| GDXJ220708C00045000 | 2022-06-29 11:23AM EDT | 45.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 6 | 105.47% |
| GDXJ220708C00046000 | 2022-06-02 10:09AM EDT | 46.00 | 0.55 | 0.00 | 0.03 | 0.00 | - | - | 10 | 107.81% |
| GDXJ220708C00047000 | 2022-06-17 11:56AM EDT | 47.00 | 0.86 | 0.00 | 0.03 | 0.00 | - | 3 | 4 | 114.06% |
| GDXJ220708C00048000 | 2022-06-07 9:30AM EDT | 48.00 | 0.14 | 0.00 | 0.14 | 0.00 | - | - | 1 | 148.05% |
| GDXJ220708C00049000 | 2022-06-13 12:27PM EDT | 49.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | - | 27 | 160.94% |
| GDXJ220708C00050000 | 2022-06-22 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 35 | 10 | 167.97% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ220708P00020000 | 2022-06-23 1:03PM EDT | 20.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | - | 5 | 213.28% |
| GDXJ220708P00024000 | 2022-06-27 11:10AM EDT | 24.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 128 | 117.19% |
| GDXJ220708P00026000 | 2022-06-28 2:24PM EDT | 26.00 | 0.02 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 278.13% |
| GDXJ220708P00027000 | 2022-07-01 9:40AM EDT | 27.00 | 0.04 | 0.00 | 0.77 | +0.04 | - | 70 | 126 | 144.53% |
| GDXJ220708P00029000 | 2022-07-01 9:36AM EDT | 29.00 | 0.22 | 0.00 | 0.36 | +0.22 | - | 2 | 6 | 83.79% |
| GDXJ220708P00030000 | 2022-07-01 1:38PM EDT | 30.00 | 0.09 | 0.01 | 0.25 | -0.14 | -60.87% | 204 | 31 | 61.33% |
| GDXJ220708P00031000 | 2022-07-01 1:58PM EDT | 31.00 | 0.17 | 0.00 | 1.75 | -0.24 | -58.54% | 39 | 45 | 104.40% |
| GDXJ220708P00032000 | 2022-07-01 2:46PM EDT | 32.00 | 0.34 | 0.35 | 0.55 | -0.51 | -60.00% | 33 | 67 | 52.73% |
| GDXJ220708P00033000 | 2022-07-01 3:58PM EDT | 33.00 | 0.71 | 0.70 | 0.84 | -0.74 | -51.03% | 62 | 90 | 51.17% |
| GDXJ220708P00033500 | 2022-07-01 3:47PM EDT | 33.50 | 0.93 | 0.95 | 1.11 | -0.49 | -34.51% | 20 | 21 | 50.98% |
| GDXJ220708P00034000 | 2022-07-01 3:50PM EDT | 34.00 | 1.21 | 0.20 | 2.78 | -0.61 | -33.52% | 87 | 37 | 54.79% |
| GDXJ220708P00034500 | 2022-07-01 3:59PM EDT | 34.50 | 1.70 | 1.47 | 2.03 | -0.64 | -27.35% | 39 | 10 | 67.38% |
| GDXJ220708P00035000 | 2022-07-01 3:56PM EDT | 35.00 | 1.99 | 1.52 | 2.34 | -0.74 | -27.11% | 7 | 57 | 63.28% |
| GDXJ220708P00035500 | 2022-06-29 2:01PM EDT | 35.50 | 2.46 | 1.82 | 2.86 | 0.00 | - | 2 | 318 | 73.05% |
| GDXJ220708P00036000 | 2022-07-01 11:54AM EDT | 36.00 | 3.05 | 2.12 | 3.20 | -0.90 | -22.78% | 64 | 54 | 67.19% |
| GDXJ220708P00036500 | 2022-06-28 10:56AM EDT | 36.50 | 2.30 | 1.90 | 4.30 | 0.00 | - | 4 | 35 | 121.00% |
| GDXJ220708P00037000 | 2022-07-01 12:06PM EDT | 37.00 | 4.15 | 3.05 | 5.45 | +0.31 | +8.07% | 21 | 77 | 85.35% |
| GDXJ220708P00037500 | 2022-06-29 11:57AM EDT | 37.50 | 4.34 | 3.60 | 4.95 | 0.00 | - | 20 | 56 | 109.86% |
| GDXJ220708P00038000 | 2022-06-29 11:56AM EDT | 38.00 | 4.82 | 3.40 | 6.75 | 0.00 | - | 10 | 95 | 77.15% |
| GDXJ220708P00038500 | 2022-06-28 3:52PM EDT | 38.50 | 4.64 | 4.60 | 7.05 | 0.00 | - | 5 | 19 | 111.72% |
| GDXJ220708P00039000 | 2022-07-01 9:31AM EDT | 39.00 | 7.77 | 5.05 | 6.50 | +4.48 | +136.17% | 10 | 13 | 133.98% |
| GDXJ220708P00039500 | 2022-06-29 2:02PM EDT | 39.50 | 6.31 | 6.10 | 7.15 | 0.00 | - | 1 | 13 | 100.39% |
| GDXJ220708P00040000 | 2022-06-29 10:11AM EDT | 40.00 | 6.20 | 6.65 | 7.70 | 0.00 | - | 25 | 120 | 112.31% |
| GDXJ220708P00041000 | 2022-06-14 12:43PM EDT | 41.00 | 5.28 | 7.10 | 10.50 | 0.00 | - | 1 | 2 | 184.28% |
| GDXJ220708P00041500 | 2022-06-21 10:56AM EDT | 41.50 | 4.55 | 8.15 | 10.45 | 0.00 | - | 10 | 10 | 190.33% |
| GDXJ220708P00042000 | 2022-07-01 1:48PM EDT | 42.00 | 8.90 | 8.65 | 11.10 | +3.82 | +75.20% | 1 | 1 | 202.34% |
| GDXJ220708P00044000 | 2022-06-27 11:25AM EDT | 44.00 | 9.03 | 10.65 | 12.90 | 0.00 | - | 1 | 3 | 216.41% |
| GDXJ220708P00044500 | 2022-06-22 11:38AM EDT | 44.50 | 8.20 | 10.75 | 13.60 | 0.00 | - | - | 0 | 212.50% |
| GDXJ220708P00046000 | 2022-06-15 3:12PM EDT | 46.00 | 9.00 | 12.65 | 14.90 | 0.00 | - | - | 0 | 236.91% |
© 2022 Yahoo. Alle Rechte vorbehalten.
