Deutsche Märkte öffnen in 52 Minuten
Nikkei 225
38.216,41 +142,43 (+0,37%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.287,73 +1.075,09 (+1,88%) CMC Crypto 200
1.349,89 -8,12 (-0,60%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240510C00033500 | 2024-04-29 2:35PM EDT | 33.50 | 9.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ240510C00034000 | 2024-05-09 12:12PM EDT | 34.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDXJ240510C00035000 | 2024-05-07 3:42PM EDT | 35.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDXJ240510C00035500 | 2024-05-09 12:14PM EDT | 35.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240510C00036000 | 2024-05-09 11:53AM EDT | 36.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDXJ240510C00036500 | 2024-05-03 11:05AM EDT | 36.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240510C00037000 | 2024-05-03 2:51PM EDT | 37.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDXJ240510C00037500 | 2024-05-09 3:01PM EDT | 37.50 | 6.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GDXJ240510C00038000 | 2024-05-08 3:56PM EDT | 38.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ240510C00038500 | 2024-05-09 11:51AM EDT | 38.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ240510C00039000 | 2024-05-08 3:56PM EDT | 39.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDXJ240510C00039500 | 2024-05-09 3:19PM EDT | 39.50 | 4.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GDXJ240510C00040000 | 2024-05-09 3:26PM EDT | 40.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GDXJ240510C00040500 | 2024-05-09 10:36AM EDT | 40.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GDXJ240510C00041000 | 2024-05-09 2:34PM EDT | 41.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 0.00% |
| GDXJ240510C00041500 | 2024-05-09 3:58PM EDT | 41.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| GDXJ240510C00042000 | 2024-05-09 3:36PM EDT | 42.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| GDXJ240510C00042500 | 2024-05-09 3:59PM EDT | 42.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| GDXJ240510C00043000 | 2024-05-09 3:00PM EDT | 43.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 0.00% |
| GDXJ240510C00044000 | 2024-05-09 3:59PM EDT | 44.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,324 | 0 | 6.25% |
| GDXJ240510C00045000 | 2024-05-09 3:11PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GDXJ240510C00046000 | 2024-05-08 3:49PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GDXJ240510C00047000 | 2024-05-09 10:24AM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| GDXJ240510C00048000 | 2024-05-08 10:38AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GDXJ240510C00049000 | 2024-05-09 3:55PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| GDXJ240510C00050000 | 2024-05-09 3:26PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GDXJ240510C00051000 | 2024-05-09 10:12AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| GDXJ240510C00052000 | 2024-05-08 12:03PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GDXJ240510C00054000 | 2024-04-16 2:41PM EDT | 54.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GDXJ240510C00055000 | 2024-04-15 2:32PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GDXJ240510C00060000 | 2024-05-01 10:38AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240510P00030000 | 2024-04-17 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GDXJ240510P00032000 | 2024-04-22 11:42AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GDXJ240510P00032500 | 2024-04-19 1:02PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GDXJ240510P00033000 | 2024-04-22 11:46AM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GDXJ240510P00033500 | 2024-04-22 11:48AM EDT | 33.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| GDXJ240510P00034000 | 2024-05-09 9:52AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| GDXJ240510P00034500 | 2024-04-15 11:49AM EDT | 34.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GDXJ240510P00035000 | 2024-05-07 10:05AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDXJ240510P00036000 | 2024-05-09 9:31AM EDT | 36.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GDXJ240510P00036500 | 2024-05-08 2:15PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDXJ240510P00037000 | 2024-05-09 3:50PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 50.00% |
| GDXJ240510P00037500 | 2024-05-09 12:37PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GDXJ240510P00038000 | 2024-05-09 3:50PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GDXJ240510P00038500 | 2024-05-06 10:08AM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GDXJ240510P00039000 | 2024-05-06 12:50PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GDXJ240510P00039500 | 2024-05-08 10:23AM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GDXJ240510P00040000 | 2024-05-09 2:47PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GDXJ240510P00040500 | 2024-05-09 3:38PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GDXJ240510P00041000 | 2024-05-09 3:49PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GDXJ240510P00041500 | 2024-05-09 3:44PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| GDXJ240510P00042000 | 2024-05-09 3:56PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| GDXJ240510P00042500 | 2024-05-09 1:47PM EDT | 42.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| GDXJ240510P00043000 | 2024-05-09 3:55PM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 12.50% |
| GDXJ240510P00044000 | 2024-05-09 3:54PM EDT | 44.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GDXJ240510P00045000 | 2024-04-30 10:00AM EDT | 45.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240510P00046000 | 2024-04-30 3:45PM EDT | 46.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDXJ240510P00047000 | 2024-04-12 12:16PM EDT | 47.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
