Deutsche Märkte schließen in 5 Stunden 4 Minuten
DAX
15.271,21-49,31(-0,32%)Euro Stoxx 50
4.004,41-10,39(-0,26%)Dow Jones 30
33.815,90-321,41(-0,94%)
VanEck Vectors Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
49,95-1,18 (-2,31%)
Börsenschluss: 4:00PM EDT
50,29 0,34 (0,68 %)
Vorbörslich: 6:22AM EDT
Callsfür23. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ210423C00039000 | 2021-04-08 10:44AM EDT | 39.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ210423C00040000 | 2021-04-21 3:33PM EDT | 40.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDXJ210423C00041000 | 2021-04-12 2:25PM EDT | 41.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ210423C00042000 | 2021-04-06 9:43AM EDT | 42.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GDXJ210423C00042500 | 2021-03-30 3:45PM EDT | 42.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GDXJ210423C00043000 | 2021-04-01 10:25AM EDT | 43.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ210423C00043500 | 2021-03-30 3:59PM EDT | 43.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDXJ210423C00044000 | 2021-04-21 10:49AM EDT | 44.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GDXJ210423C00044500 | 2021-04-07 12:53PM EDT | 44.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ210423C00045000 | 2021-04-21 3:44PM EDT | 45.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GDXJ210423C00045500 | 2021-04-09 12:26PM EDT | 45.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ210423C00046000 | 2021-04-15 11:01AM EDT | 46.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ210423C00046500 | 2021-04-22 2:02PM EDT | 46.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ210423C00047000 | 2021-04-22 3:28PM EDT | 47.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| GDXJ210423C00047500 | 2021-04-21 1:47PM EDT | 47.50 | 3.27 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GDXJ210423C00048000 | 2021-04-22 2:45PM EDT | 48.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GDXJ210423C00048500 | 2021-04-22 2:02PM EDT | 48.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GDXJ210423C00049000 | 2021-04-22 3:25PM EDT | 49.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| GDXJ210423C00049500 | 2021-04-22 3:56PM EDT | 49.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| GDXJ210423C00050000 | 2021-04-22 3:56PM EDT | 50.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.78% |
| GDXJ210423C00050500 | 2021-04-22 3:44PM EDT | 50.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| GDXJ210423C00051000 | 2021-04-22 3:53PM EDT | 51.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| GDXJ210423C00051500 | 2021-04-22 2:38PM EDT | 51.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GDXJ210423C00052000 | 2021-04-22 3:53PM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 25.00% |
| GDXJ210423C00052500 | 2021-04-22 1:07PM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GDXJ210423C00053500 | 2021-04-22 11:12AM EDT | 53.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| GDXJ210423C00055000 | 2021-04-20 10:06AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür23. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ210423P00035000 | 2021-04-13 3:16PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GDXJ210423P00038500 | 2021-04-06 2:28PM EDT | 38.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDXJ210423P00039500 | 2021-03-19 12:25PM EDT | 39.50 | 0.21 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 228.13% |
| GDXJ210423P00040000 | 2021-04-07 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GDXJ210423P00040500 | 2021-03-31 2:53PM EDT | 40.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDXJ210423P00041000 | 2021-04-12 3:42PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDXJ210423P00041500 | 2021-04-15 3:12PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GDXJ210423P00042000 | 2021-04-19 1:34PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GDXJ210423P00042500 | 2021-04-15 3:16PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDXJ210423P00043000 | 2021-04-14 1:18PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDXJ210423P00043500 | 2021-04-19 2:12PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| GDXJ210423P00044000 | 2021-04-19 1:34PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GDXJ210423P00044500 | 2021-04-12 10:12AM EDT | 44.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GDXJ210423P00045000 | 2021-04-19 1:20PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GDXJ210423P00045500 | 2021-04-19 1:39PM EDT | 45.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GDXJ210423P00046000 | 2021-04-21 2:11PM EDT | 46.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| GDXJ210423P00046500 | 2021-04-22 12:26PM EDT | 46.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDXJ210423P00047000 | 2021-04-22 3:16PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| GDXJ210423P00047500 | 2021-04-21 3:14PM EDT | 47.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDXJ210423P00048000 | 2021-04-21 11:35AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GDXJ210423P00048500 | 2021-04-22 3:12PM EDT | 48.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GDXJ210423P00049000 | 2021-04-22 3:16PM EDT | 49.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| GDXJ210423P00049500 | 2021-04-22 2:43PM EDT | 49.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GDXJ210423P00050000 | 2021-04-22 3:55PM EDT | 50.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 0.00% |
| GDXJ210423P00050500 | 2021-04-22 3:26PM EDT | 50.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| GDXJ210423P00051000 | 2021-04-22 11:16AM EDT | 51.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ210423P00051500 | 2021-04-22 3:59PM EDT | 51.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GDXJ210423P00052000 | 2021-04-22 1:15PM EDT | 52.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDXJ210423P00055000 | 2021-04-13 3:16PM EDT | 55.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ210423P00060000 | 2021-03-17 3:57PM EDT | 60.00 | 11.59 | 7.70 | 11.95 | 0.00 | - | 15 | 0 | 484.57% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
