Deutsche Märkte öffnen in 1 Stunde 47 Minute
Nikkei 225
27.566,35 +44,09 (+0,16%) Dow Jones 30
34.265,37 -450,03 (-1,30%) BTC-EUR
31.023,79 -449,63 (-1,43%) CMC Crypto 200
811,21 +568,53 (+234,27%) Nasdaq Compositive
13.768,92 -385,08 (-2,72%) S&P 500
4.397,94 -84,79 (-1,89%)
VanEck Vectors Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ220128C00033000 | 2022-01-18 12:10AM EST | 33.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDXJ220128C00036000 | 2022-01-18 12:10AM EST | 36.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDXJ220128C00036500 | 2022-01-19 1:03PM EST | 36.50 | 6.36 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| GDXJ220128C00038000 | 2022-01-21 2:35PM EST | 38.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.00% |
| GDXJ220128C00038500 | 2022-01-20 10:29AM EST | 38.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ220128C00039000 | 2022-01-19 1:02PM EST | 39.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GDXJ220128C00039500 | 2022-01-21 11:09AM EST | 39.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ220128C00040000 | 2022-01-21 12:07PM EST | 40.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| GDXJ220128C00040500 | 2022-01-21 1:11PM EST | 40.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDXJ220128C00041000 | 2022-01-21 2:35PM EST | 41.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GDXJ220128C00041500 | 2022-01-21 2:33PM EST | 41.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GDXJ220128C00042000 | 2022-01-21 3:57PM EST | 42.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| GDXJ220128C00042500 | 2022-01-21 3:49PM EST | 42.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| GDXJ220128C00043000 | 2022-01-21 3:56PM EST | 43.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
| GDXJ220128C00043500 | 2022-01-21 3:56PM EST | 43.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| GDXJ220128C00044000 | 2022-01-21 2:27PM EST | 44.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| GDXJ220128C00044500 | 2022-01-21 1:48PM EST | 44.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| GDXJ220128C00045000 | 2022-01-21 3:43PM EST | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| GDXJ220128C00045500 | 2022-01-21 3:36PM EST | 45.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| GDXJ220128C00046000 | 2022-01-21 9:46AM EST | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GDXJ220128C00046500 | 2022-01-20 10:21AM EST | 46.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDXJ220128C00047000 | 2022-01-19 1:10PM EST | 47.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| GDXJ220128C00048000 | 2022-01-20 9:30AM EST | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GDXJ220128C00049000 | 2022-01-19 12:23PM EST | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDXJ220128C00050000 | 2021-12-23 3:50PM EST | 50.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 15 | 15 | 73.44% |
| GDXJ220128C00051000 | 2022-01-06 12:52PM EST | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GDXJ220128C00055000 | 2021-12-27 10:41AM EST | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ220128P00033000 | 2022-01-21 1:33PM EST | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GDXJ220128P00033500 | 2022-01-18 12:11AM EST | 33.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GDXJ220128P00034000 | 2022-01-19 1:20PM EST | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GDXJ220128P00035000 | 2022-01-13 12:29PM EST | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GDXJ220128P00036000 | 2022-01-20 10:59AM EST | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GDXJ220128P00036500 | 2022-01-20 11:00AM EST | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| GDXJ220128P00037000 | 2022-01-18 12:36PM EST | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GDXJ220128P00037500 | 2022-01-11 10:20AM EST | 37.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GDXJ220128P00038000 | 2022-01-21 3:14PM EST | 38.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GDXJ220128P00038500 | 2022-01-21 3:59PM EST | 38.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| GDXJ220128P00039000 | 2022-01-21 3:48PM EST | 39.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| GDXJ220128P00039500 | 2022-01-21 3:57PM EST | 39.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GDXJ220128P00040000 | 2022-01-21 3:42PM EST | 40.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| GDXJ220128P00040500 | 2022-01-21 3:45PM EST | 40.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| GDXJ220128P00041000 | 2022-01-21 3:43PM EST | 41.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| GDXJ220128P00041500 | 2022-01-21 2:39PM EST | 41.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GDXJ220128P00042000 | 2022-01-21 3:23PM EST | 42.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GDXJ220128P00042500 | 2022-01-21 3:16PM EST | 42.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| GDXJ220128P00043000 | 2022-01-21 12:58PM EST | 43.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GDXJ220128P00043500 | 2022-01-21 12:37PM EST | 43.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ220128P00044000 | 2022-01-21 3:23PM EST | 44.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GDXJ220128P00044500 | 2022-01-21 3:12PM EST | 44.50 | 3.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDXJ220128P00045000 | 2022-01-20 11:10AM EST | 45.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GDXJ220128P00045500 | 2022-01-20 11:11AM EST | 45.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GDXJ220128P00046000 | 2022-01-20 11:02AM EST | 46.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| GDXJ220128P00048000 | 2022-01-10 9:39AM EST | 48.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
