Deutsche Märkte schließen in 3 Stunden 1 Minuten
DAX
14.400,06 -47,55 (-0,33%) Euro Stoxx 50
3.945,49 -11,04 (-0,28%) Dow Jones 30
33.947,10 -482,78 (-1,40%) Gold
1.789,90 +8,60 (+0,48%) EUR/USD
1,0521 +0,0023 (+0,22%) BTC-EUR
16.189,37 -341,56 (-2,07%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ221209C00023000 | 2022-11-03 9:45AM EST | 23.00 | 5.90 | 14.10 | 14.35 | 0.00 | - | - | 2 | 516.80% |
| GDXJ221209C00024000 | 2022-11-03 9:45AM EST | 24.00 | 4.95 | 13.10 | 13.40 | 0.00 | - | - | 1 | 484.38% |
| GDXJ221209C00026000 | 2022-11-11 10:31AM EST | 26.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GDXJ221209C00028000 | 2022-12-01 3:48PM EST | 28.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GDXJ221209C00028500 | 2022-11-18 12:37PM EST | 28.50 | 4.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GDXJ221209C00029000 | 2022-11-17 9:30AM EST | 29.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GDXJ221209C00029500 | 2022-10-31 2:20PM EST | 29.50 | 1.96 | 5.95 | 6.40 | 0.00 | - | - | 1 | 145.12% |
| GDXJ221209C00030000 | 2022-12-02 2:55PM EST | 30.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.00% |
| GDXJ221209C00030500 | 2022-11-18 12:39PM EST | 30.50 | 3.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GDXJ221209C00031000 | 2022-12-05 3:39PM EST | 31.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 6 | 229 | 0.00% |
| GDXJ221209C00031500 | 2022-12-02 1:13PM EST | 31.50 | 5.76 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| GDXJ221209C00032000 | 2022-12-01 11:10AM EST | 32.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 30 | 93 | 0.00% |
| GDXJ221209C00032500 | 2022-12-01 9:54AM EST | 32.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| GDXJ221209C00033000 | 2022-11-30 11:06AM EST | 33.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 5 | 143 | 0.00% |
| GDXJ221209C00033500 | 2022-12-05 12:30PM EST | 33.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 26 | 63 | 0.00% |
| GDXJ221209C00034000 | 2022-12-05 3:39PM EST | 34.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 215 | 188 | 0.00% |
| GDXJ221209C00034500 | 2022-12-05 3:09PM EST | 34.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 11 | 170 | 0.00% |
| GDXJ221209C00035000 | 2022-12-05 2:56PM EST | 35.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 22 | 187 | 0.00% |
| GDXJ221209C00035500 | 2022-12-05 3:29PM EST | 35.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 669 | 702 | 0.78% |
| GDXJ221209C00036000 | 2022-12-05 3:29PM EST | 36.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 873 | 885 | 6.25% |
| GDXJ221209C00036500 | 2022-12-05 1:23PM EST | 36.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 121 | 271 | 6.25% |
| GDXJ221209C00037000 | 2022-12-05 3:36PM EST | 37.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 384 | 411 | 12.50% |
| GDXJ221209C00038000 | 2022-12-05 3:23PM EST | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 89 | 550 | 25.00% |
| GDXJ221209C00039000 | 2022-12-05 3:43PM EST | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 259 | 706 | 25.00% |
| GDXJ221209C00040000 | 2022-12-05 10:07AM EST | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 148 | 25.00% |
| GDXJ221209C00041000 | 2022-12-02 12:49PM EST | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 25.00% |
| GDXJ221209C00043000 | 2022-12-01 11:36AM EST | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 170 | 50.00% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ221209P00023000 | 2022-11-10 11:04AM EST | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| GDXJ221209P00024000 | 2022-11-23 10:42AM EST | 24.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| GDXJ221209P00024500 | 2022-11-23 11:47AM EST | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 91 | 371 | 50.00% |
| GDXJ221209P00025000 | 2022-11-17 1:10PM EST | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 50.00% |
| GDXJ221209P00025500 | 2022-11-18 12:15PM EST | 25.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 38 | 50.00% |
| GDXJ221209P00026000 | 2022-11-23 11:43AM EST | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 50.00% |
| GDXJ221209P00026500 | 2022-11-15 1:17PM EST | 26.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 1 | 50.00% |
| GDXJ221209P00027000 | 2022-11-10 10:08AM EST | 27.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| GDXJ221209P00027500 | 2022-11-02 2:55PM EST | 27.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 202.34% |
| GDXJ221209P00028000 | 2022-12-01 10:03AM EST | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| GDXJ221209P00028500 | 2022-11-01 2:51PM EST | 28.50 | 1.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 180.66% |
| GDXJ221209P00029000 | 2022-12-01 12:43PM EST | 29.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| GDXJ221209P00029500 | 2022-11-18 12:19PM EST | 29.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 50.00% |
| GDXJ221209P00030000 | 2022-12-02 2:22PM EST | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 202 | 251 | 50.00% |
| GDXJ221209P00030500 | 2022-12-05 10:07AM EST | 30.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| GDXJ221209P00031000 | 2022-11-28 3:39PM EST | 31.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 28 | 147 | 25.00% |
| GDXJ221209P00031500 | 2022-12-01 2:16PM EST | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 25.00% |
| GDXJ221209P00032000 | 2022-12-02 9:30AM EST | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 25.00% |
| GDXJ221209P00032500 | 2022-11-28 11:00AM EST | 32.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 25.00% |
| GDXJ221209P00033000 | 2022-12-05 3:43PM EST | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 65 | 80 | 12.50% |
| GDXJ221209P00033500 | 2022-12-05 3:55PM EST | 33.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 95 | 94 | 12.50% |
| GDXJ221209P00034000 | 2022-12-05 3:59PM EST | 34.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 66 | 166 | 12.50% |
| GDXJ221209P00034500 | 2022-12-05 3:59PM EST | 34.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 25 | 145 | 6.25% |
| GDXJ221209P00035000 | 2022-12-05 3:49PM EST | 35.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 176 | 147 | 3.13% |
| GDXJ221209P00035500 | 2022-12-05 3:11PM EST | 35.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 24 | 79 | 0.00% |
| GDXJ221209P00036000 | 2022-12-05 2:12PM EST | 36.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 55 | 90 | 0.00% |
| GDXJ221209P00036500 | 2022-12-05 12:30PM EST | 36.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| GDXJ221209P00037000 | 2022-12-05 3:32PM EST | 37.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 143 | 307 | 0.00% |
| GDXJ221209P00038000 | 2022-12-05 9:30AM EST | 38.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| GDXJ221209P00039000 | 2022-12-02 1:56PM EST | 39.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 42 | 31 | 0.00% |
| GDXJ221209P00040000 | 2022-11-30 2:05PM EST | 40.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 47 | 48 | 0.00% |
