Deutsche Märkte geschlossen

VanEck Junior Gold Miners ETF (GDXJ)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
44,60+0,70 (+1,59%)
Börsenschluss: 04:00PM EDT
44,79 +0,19 (+0,43%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ240531C000340002024-05-20 11:47AM EDT34.0013.0010.3511.000.00-220106.64%
GDXJ240531C000350002024-05-20 11:59AM EDT35.0012.028.759.950.00-412136.33%
GDXJ240531C000360002024-05-20 11:59AM EDT36.0011.017.159.850.00-44191.31%
GDXJ240531C000365002024-05-03 9:30AM EDT36.505.106.3010.000.00-1176.95%
GDXJ240531C000375002024-05-24 3:55PM EDT37.507.027.057.30-1.97-21.91%41673.44%
GDXJ240531C000380002024-05-24 1:49PM EDT38.006.375.307.60-2.44-27.70%24145.31%
GDXJ240531C000385002024-05-24 2:21PM EDT38.506.305.407.00+3.20+103.23%3368.16%
GDXJ240531C000390002024-05-15 10:43AM EDT39.004.824.456.200.00-14106.06%
GDXJ240531C000395002024-05-24 12:22PM EDT39.505.374.455.90+0.55+11.41%1655.08%
GDXJ240531C000400002024-05-24 2:27PM EDT40.004.634.555.75+0.49+11.84%36589.75%
GDXJ240531C000405002024-05-24 10:48AM EDT40.504.213.854.30+0.06+1.45%410458.79%
GDXJ240531C000410002024-05-24 1:34PM EDT41.003.653.553.75-0.85-18.89%411349.02%
GDXJ240531C000415002024-05-23 3:27PM EDT41.503.403.153.25+0.91+36.55%218843.75%
GDXJ240531C000420002024-05-24 11:01AM EDT42.002.942.672.99+0.76+34.86%2515554.20%
GDXJ240531C000425002024-05-24 12:11PM EDT42.502.312.212.33-2.19-48.67%88738.48%
GDXJ240531C000430002024-05-23 2:15PM EDT43.001.371.722.000.00-2926541.50%
GDXJ240531C000435002024-05-23 3:43PM EDT43.501.061.381.430.00-2611631.06%
GDXJ240531C000440002024-05-24 2:17PM EDT44.001.131.051.08+0.31+37.80%7214830.27%
GDXJ240531C000445002024-05-24 3:25PM EDT44.500.740.760.79-0.05-6.33%156730.03%
GDXJ240531C000450002024-05-24 3:57PM EDT45.000.530.550.57+0.09+20.45%68923730.47%
GDXJ240531C000455002024-05-24 3:59PM EDT45.500.390.380.40+0.04+11.43%1343130.86%
GDXJ240531C000460002024-05-24 3:26PM EDT46.000.270.260.30-0.11-28.95%10911932.62%
GDXJ240531C000465002024-05-24 3:16PM EDT46.500.200.180.22+0.01+5.26%716433.99%
GDXJ240531C000470002024-05-24 3:17PM EDT47.000.150.130.16-0.01-6.25%6716235.16%
GDXJ240531C000480002024-05-24 12:49PM EDT48.000.110.080.10+0.01+10.00%2720939.06%
GDXJ240531C000490002024-05-24 11:02AM EDT49.000.070.050.07-0.02-22.22%44943.36%
GDXJ240531C000500002024-05-24 1:19PM EDT50.000.050.020.07-0.05-50.00%920850.39%
GDXJ240531C000510002024-05-21 11:34AM EDT51.000.210.030.230.00-899365.23%
GDXJ240531C000520002024-05-22 2:22PM EDT52.000.060.010.110.00-112161.72%
GDXJ240531C000540002024-05-20 1:52PM EDT54.000.110.010.750.00-22110.55%
GDXJ240531C000550002024-05-20 1:52PM EDT55.000.080.001.740.00-112151.86%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDXJ240531P000350002024-04-16 10:42AM EDT35.000.360.000.750.00--10138.87%
GDXJ240531P000360002024-05-24 11:01AM EDT36.000.010.000.07-0.03-75.00%3016176.56%
GDXJ240531P000365002024-05-24 1:40PM EDT36.500.010.000.73-0.02-66.67%2061119.53%
GDXJ240531P000370002024-05-23 3:04PM EDT37.000.030.010.230.00-211485.94%
GDXJ240531P000375002024-05-24 12:00PM EDT37.500.020.010.08-0.02-50.00%4010166.80%
GDXJ240531P000380002024-05-24 11:52AM EDT38.000.030.010.21-0.02-40.00%4537774.41%
GDXJ240531P000385002024-05-17 1:07PM EDT38.500.040.011.500.00-30166122.95%
GDXJ240531P000390002024-05-17 12:50PM EDT39.000.050.010.750.00-95990.53%
GDXJ240531P000395002024-05-20 3:53PM EDT39.500.040.010.060.00-528952.34%
GDXJ240531P000400002024-05-24 3:57PM EDT40.000.040.010.27-0.02-33.33%5137658.40%
GDXJ240531P000405002024-05-16 11:30AM EDT40.500.110.020.750.00-61972.66%
GDXJ240531P000410002024-05-24 1:30PM EDT41.000.050.020.25+0.02+66.67%137957.23%
GDXJ240531P000415002024-05-24 9:57AM EDT41.500.090.040.07-0.02-18.18%21,46035.94%
GDXJ240531P000420002024-05-24 3:56PM EDT42.000.070.060.08-0.11-61.11%3320332.23%
GDXJ240531P000425002024-05-24 2:27PM EDT42.500.110.100.13-0.16-59.26%2514331.64%
GDXJ240531P000430002024-05-24 3:46PM EDT43.000.190.160.19-0.22-53.66%6716030.08%
GDXJ240531P000435002024-05-24 3:58PM EDT43.500.270.260.28-0.35-56.45%3111428.61%
GDXJ240531P000440002024-05-24 2:09PM EDT44.000.440.410.44-0.40-47.62%712928.61%
GDXJ240531P000445002024-05-24 3:12PM EDT44.500.700.620.65-0.44-38.60%164628.42%
GDXJ240531P000450002024-05-24 3:53PM EDT45.000.940.900.93-0.53-36.05%3224628.81%
GDXJ240531P000455002024-05-24 3:30PM EDT45.501.311.241.28-0.10-7.09%199029.98%
GDXJ240531P000460002024-05-24 1:26PM EDT46.001.621.621.69-0.25-13.37%1923032.13%
GDXJ240531P000465002024-05-24 10:05AM EDT46.501.972.042.12-0.13-6.19%119033.99%
GDXJ240531P000470002024-05-24 1:20PM EDT47.002.472.482.57-0.59-19.28%520835.84%
GDXJ240531P000480002024-05-23 9:52AM EDT48.003.812.974.500.00-2047756.25%