Deutsche Märkte geschlossen
Nikkei 225
32.315,05 -363,57 (-1,11%) Dow Jones 30
33.578,83 -428,05 (-1,26%) Bitcoin EUR
24.789,69 -90,51 (-0,36%) CMC Crypto 200
560,63 -3,18 (-0,56%) Nasdaq Compositive
13.041,85 -229,47 (-1,73%) S&P 500
4.267,47 -69,97 (-1,61%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:24PM EDT. Markt geöffnet.
Strike:35.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ230929C00035000 | 2023-09-26 2:47PM EDT | 2023-09-29 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 99 | 485 | 39.06% |
| GDXJ231006C00035000 | 2023-09-25 3:49PM EDT | 2023-10-06 | 0.28 | 0.12 | 0.13 | 0.00 | - | 67 | 101 | 33.99% |
| GDXJ231013C00035000 | 2023-09-26 10:53AM EDT | 2023-10-13 | 0.35 | 0.23 | 0.26 | -0.09 | -20.45% | 1 | 48 | 33.69% |
| GDXJ231020C00035000 | 2023-09-26 3:00PM EDT | 2023-10-20 | 0.35 | 0.35 | 0.37 | -0.25 | -41.67% | 81 | 5,050 | 32.91% |
| GDXJ231027C00035000 | 2023-09-26 1:15PM EDT | 2023-10-27 | 0.52 | 0.49 | 0.53 | -0.20 | -27.78% | 3 | 0 | 34.28% |
| GDXJ231103C00035000 | 2023-09-26 10:08AM EDT | 2023-11-03 | 0.74 | 0.61 | 0.64 | -0.39 | -34.51% | 1 | 6 | 34.08% |
| GDXJ231117C00035000 | 2023-09-26 2:25PM EDT | 2023-11-17 | 0.83 | 0.83 | 0.86 | -0.33 | -28.45% | 24 | 595 | 34.18% |
| GDXJ240119C00035000 | 2023-09-26 2:11PM EDT | 2024-01-19 | 1.65 | 1.59 | 1.65 | -0.33 | -16.67% | 341 | 3,216 | 34.47% |
| GDXJ240216C00035000 | 2023-09-26 11:51AM EDT | 2024-02-16 | 2.01 | 1.94 | 1.99 | -0.29 | -12.61% | 1 | 11 | 35.18% |
| GDXJ240517C00035000 | 2023-09-26 2:26PM EDT | 2024-05-17 | 3.00 | 2.86 | 3.15 | -0.75 | -20.00% | 3 | 5 | 38.67% |
| GDXJ240621C00035000 | 2023-09-15 10:06AM EDT | 2024-06-21 | 5.24 | 3.25 | 3.50 | 0.00 | - | 1 | 220 | 39.20% |
| GDXJ240920C00035000 | 2023-08-17 3:31PM EDT | 2024-09-20 | 4.90 | 5.85 | 6.10 | 0.00 | - | 500 | 502 | 53.00% |
| GDXJ250117C00035000 | 2023-09-26 10:36AM EDT | 2025-01-17 | 5.40 | 4.80 | 5.30 | -0.40 | -6.90% | 5 | 764 | 41.42% |
| GDXJ260116C00035000 | 2023-09-26 11:27AM EDT | 2026-01-16 | 7.50 | 6.40 | 8.15 | -2.00 | -21.05% | 1 | 1 | 45.82% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ230929P00035000 | 2023-09-26 11:10AM EDT | 2023-09-29 | 2.03 | 2.20 | 2.25 | +0.70 | +52.63% | 3 | 387 | 28.13% |
| GDXJ231006P00035000 | 2023-09-26 11:27AM EDT | 2023-10-06 | 2.13 | 2.27 | 2.33 | +0.36 | +20.34% | 4 | 200 | 30.08% |
| GDXJ231013P00035000 | 2023-09-26 2:13PM EDT | 2023-10-13 | 2.40 | 2.38 | 2.44 | +0.75 | +45.45% | 1 | 55 | 30.27% |
| GDXJ231020P00035000 | 2023-09-26 1:39PM EDT | 2023-10-20 | 2.42 | 2.46 | 2.53 | +0.66 | +37.50% | 23 | 2,742 | 29.59% |
| GDXJ231027P00035000 | 2023-09-25 12:41PM EDT | 2023-10-27 | 1.88 | 2.53 | 2.61 | 0.00 | - | 20 | 83 | 28.96% |
| GDXJ231103P00035000 | 2023-09-21 9:51AM EDT | 2023-11-03 | 1.71 | 2.59 | 2.70 | 0.00 | - | - | 10 | 28.91% |
| GDXJ231117P00035000 | 2023-09-26 10:00AM EDT | 2023-11-17 | 2.38 | 2.80 | 2.85 | +0.06 | +2.59% | 5 | 532 | 28.42% |
| GDXJ240119P00035000 | 2023-09-26 11:30AM EDT | 2024-01-19 | 3.45 | 3.45 | 3.60 | +0.45 | +15.00% | 8 | 1,187 | 30.32% |
| GDXJ240216P00035000 | 2023-09-26 1:47PM EDT | 2024-02-16 | 3.75 | 3.70 | 3.85 | +1.36 | +56.90% | 5 | 505 | 30.37% |
| GDXJ240621P00035000 | 2023-09-07 9:30AM EDT | 2024-06-21 | 4.45 | 4.40 | 4.85 | 0.00 | - | 2 | 46 | 31.24% |
| GDXJ250117P00035000 | 2023-09-25 10:50AM EDT | 2025-01-17 | 5.50 | 5.35 | 5.90 | 0.00 | - | 11 | 579 | 30.46% |
| GDXJ260116P00035000 | 2023-09-12 2:48PM EDT | 2026-01-16 | 6.10 | 6.10 | 7.80 | 0.00 | - | - | 10 | 32.57% |
