Deutsche Märkte geschlossen
DAX
15.399,65+202,95(+1,34%)Euro Stoxx 50
4.034,25+34,81(+0,87%)Dow Jones 30
34.777,76+229,26(+0,66%)
VanEck Vectors Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
51,43+1,02 (+2,02%)
Börsenschluss: 4:00PM EDT
Strike:45.00
Callsfür14. Mai 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ210514C00045000 | 2021-05-03 3:30PM EDT | 2021-05-14 | 4.78 | 6.25 | 6.65 | 0.00 | - | 5 | 10 | 50.00% |
| GDXJ210521C00045000 | 2021-05-07 12:43PM EDT | 2021-05-21 | 6.39 | 6.35 | 6.65 | +0.34 | +5.62% | 100 | 1,605 | 54.10% |
| GDXJ210604C00045000 | 2021-05-07 9:39AM EDT | 2021-06-04 | 6.45 | 6.60 | 6.85 | +6.45 | - | 10 | 0 | 45.31% |
| GDXJ210618C00045000 | 2021-05-07 10:12AM EDT | 2021-06-18 | 7.23 | 6.95 | 7.10 | +0.53 | +7.91% | 25 | 1,331 | 43.16% |
| GDXJ210820C00045000 | 2021-05-07 1:53PM EDT | 2021-08-20 | 8.15 | 7.95 | 8.10 | +0.95 | +13.19% | 23 | 502 | 40.14% |
| GDXJ210917C00045000 | 2021-05-07 10:04AM EDT | 2021-09-17 | 8.60 | 8.35 | 8.45 | +0.65 | +8.18% | 1 | 391 | 39.28% |
| GDXJ211119C00045000 | 2021-04-20 3:41PM EDT | 2021-11-19 | 8.32 | 9.25 | 9.40 | 0.00 | - | - | 4 | 40.09% |
| GDXJ220121C00045000 | 2021-05-07 9:38AM EDT | 2022-01-21 | 10.00 | 10.00 | 10.10 | +0.65 | +6.95% | 10 | 1,397 | 39.65% |
| GDXJ230120C00045000 | 2021-05-06 10:32AM EDT | 2023-01-20 | 12.80 | 13.25 | 13.60 | 0.00 | - | 13 | 1,215 | 40.58% |
Putsfür14. Mai 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ210514P00045000 | 2021-05-04 10:38AM EDT | 2021-05-14 | 0.19 | 0.00 | 0.16 | 0.00 | - | 4 | 62 | 63.09% |
| GDXJ210521P00045000 | 2021-05-07 3:04PM EDT | 2021-05-21 | 0.08 | 0.07 | 0.10 | -0.07 | -46.67% | 19 | 5,352 | 44.92% |
| GDXJ210528P00045000 | 2021-05-07 11:31AM EDT | 2021-05-28 | 0.22 | 0.13 | 0.19 | -0.37 | -62.71% | 2 | 35 | 41.99% |
| GDXJ210604P00045000 | 2021-05-07 11:49AM EDT | 2021-06-04 | 0.25 | 0.21 | 0.28 | -0.36 | -59.02% | 1 | 23 | 40.14% |
| GDXJ210611P00045000 | 2021-05-06 12:36PM EDT | 2021-06-11 | 0.50 | 0.32 | 0.41 | 0.00 | - | 1 | 29 | 40.09% |
| GDXJ210618P00045000 | 2021-05-07 3:34PM EDT | 2021-06-18 | 0.52 | 0.47 | 0.54 | -0.21 | -28.77% | 469 | 3,372 | 39.99% |
| GDXJ210625P00045000 | 2021-05-07 1:22PM EDT | 2021-06-25 | 0.63 | 0.58 | 0.67 | +0.63 | - | 5 | 5 | 39.94% |
| GDXJ210820P00045000 | 2021-05-07 3:20PM EDT | 2021-08-20 | 1.50 | 1.44 | 1.52 | -0.50 | -25.00% | 6 | 109 | 38.36% |
| GDXJ210917P00045000 | 2021-05-06 9:48AM EDT | 2021-09-17 | 2.18 | 1.80 | 1.92 | 0.00 | - | 45 | 300 | 38.26% |
| GDXJ211119P00045000 | 2021-05-03 3:55PM EDT | 2021-11-19 | 3.25 | 2.62 | 2.76 | 0.00 | - | 19 | 41 | 38.42% |
| GDXJ220121P00045000 | 2021-05-07 3:59PM EDT | 2022-01-21 | 3.52 | 3.40 | 3.60 | -0.19 | -5.12% | 90 | 5,341 | 39.20% |
| GDXJ230120P00045000 | 2021-05-07 2:20PM EDT | 2023-01-20 | 6.50 | 6.45 | 6.80 | -0.16 | -2.40% | 1 | 1,978 | 39.03% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
