Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.847,68 +31,76 (+0,08%) Nasdaq
15.637,65 -20,18 (-0,13%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,90 -1,03 (-1,26%) Bitcoin EUR
53.690,03 -3.288,94 (-5,77%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:03AM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240503C00033500 | 2024-04-29 2:35PM EDT | 33.50 | 9.08 | 6.85 | 8.00 | 0.00 | - | 2 | 2 | 106.25% |
| GDXJ240503C00034000 | 2024-04-29 2:55PM EDT | 34.00 | 8.26 | 6.10 | 7.50 | 0.00 | - | 6 | 18 | 207.03% |
| GDXJ240503C00035000 | 2024-04-29 2:57PM EDT | 35.00 | 8.03 | 5.35 | 6.50 | 0.00 | - | 5 | 26 | 85.94% |
| GDXJ240503C00035500 | 2024-04-26 3:23PM EDT | 35.50 | 6.69 | 5.10 | 5.95 | 0.00 | - | 3 | 15 | 108.20% |
| GDXJ240503C00036000 | 2024-04-30 2:44PM EDT | 36.00 | 4.87 | 4.35 | 5.50 | 0.00 | - | 1 | 21 | 72.66% |
| GDXJ240503C00036500 | 2024-04-26 3:42PM EDT | 36.50 | 5.75 | 3.90 | 5.25 | 0.00 | - | 4 | 31 | 99.90% |
| GDXJ240503C00037000 | 2024-04-26 2:21PM EDT | 37.00 | 5.35 | 3.25 | 4.95 | 0.00 | - | 1 | 32 | 94.53% |
| GDXJ240503C00037500 | 2024-04-26 9:57AM EDT | 37.50 | 4.71 | 2.75 | 3.35 | 0.00 | - | 1 | 22 | 0.00% |
| GDXJ240503C00038000 | 2024-04-30 9:30AM EDT | 38.00 | 3.60 | 2.50 | 3.05 | 0.00 | - | 2 | 92 | 69.53% |
| GDXJ240503C00038500 | 2024-04-30 1:21PM EDT | 38.50 | 2.62 | 2.08 | 2.29 | 0.00 | - | 3 | 102 | 0.00% |
| GDXJ240503C00039000 | 2024-04-30 9:30AM EDT | 39.00 | 2.54 | 1.71 | 2.01 | 0.00 | - | 10 | 175 | 46.48% |
| GDXJ240503C00039500 | 2024-05-01 9:30AM EDT | 39.50 | 1.56 | 1.40 | 1.46 | -0.08 | -4.88% | 1 | 94 | 31.25% |
| GDXJ240503C00040000 | 2024-04-30 3:58PM EDT | 40.00 | 0.98 | 1.06 | 1.11 | 0.00 | - | 256 | 308 | 37.31% |
| GDXJ240503C00040500 | 2024-04-30 3:46PM EDT | 40.50 | 0.77 | 0.79 | 0.84 | 0.00 | - | 1,237 | 1,018 | 42.09% |
| GDXJ240503C00041000 | 2024-05-01 9:30AM EDT | 41.00 | 0.65 | 0.54 | 0.60 | +0.09 | +16.07% | 1 | 534 | 43.75% |
| GDXJ240503C00041500 | 2024-05-01 9:44AM EDT | 41.50 | 0.45 | 0.37 | 0.43 | +0.09 | +25.00% | 17 | 634 | 46.29% |
| GDXJ240503C00042000 | 2024-05-01 9:39AM EDT | 42.00 | 0.30 | 0.25 | 0.29 | +0.05 | +20.00% | 14 | 816 | 47.27% |
| GDXJ240503C00043000 | 2024-04-30 3:39PM EDT | 43.00 | 0.12 | 0.12 | 0.15 | 0.00 | - | 305 | 485 | 50.78% |
| GDXJ240503C00044000 | 2024-05-01 9:38AM EDT | 44.00 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 1 | 591 | 54.69% |
| GDXJ240503C00045000 | 2024-05-01 9:30AM EDT | 45.00 | 0.01 | 0.02 | 0.16 | -0.02 | -66.67% | 3 | 286 | 72.27% |
| GDXJ240503C00046000 | 2024-04-30 1:13PM EDT | 46.00 | 0.02 | 0.01 | 0.53 | 0.00 | - | 2 | 73 | 112.11% |
| GDXJ240503C00047000 | 2024-04-29 10:33AM EDT | 47.00 | 0.05 | 0.00 | 0.59 | 0.00 | - | 7 | 46 | 129.10% |
| GDXJ240503C00048000 | 2024-04-18 2:12PM EDT | 48.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 25 | 152.73% |
| GDXJ240503C00048500 | 2024-04-19 1:01PM EDT | 48.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 159.38% |
| GDXJ240503C00049000 | 2024-04-29 3:24PM EDT | 49.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 27 | 29 | 236.43% |
| GDXJ240503C00050000 | 2024-04-29 12:19PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 232 | 103.91% |
| GDXJ240503C00051000 | 2024-04-19 11:04AM EDT | 51.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 50 | 190.43% |
| GDXJ240503C00055000 | 2024-04-12 10:57AM EDT | 55.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 234.77% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240503P00030000 | 2024-03-28 11:22AM EDT | 30.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 262.50% |
| GDXJ240503P00032500 | 2024-04-18 11:30AM EDT | 32.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 20 | 64 | 208.98% |
| GDXJ240503P00033000 | 2024-04-16 2:09PM EDT | 33.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 20 | 186.33% |
| GDXJ240503P00033500 | 2024-04-30 9:32AM EDT | 33.50 | 0.01 | 0.00 | 0.44 | 0.00 | - | 1 | 193 | 162.50% |
| GDXJ240503P00034000 | 2024-04-30 9:31AM EDT | 34.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 23 | 55 | 177.73% |
| GDXJ240503P00034500 | 2024-04-22 3:10PM EDT | 34.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 200 | 102 | 89.06% |
| GDXJ240503P00035000 | 2024-05-01 9:34AM EDT | 35.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1,021 | 33 | 82.81% |
| GDXJ240503P00035500 | 2024-05-01 9:40AM EDT | 35.50 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 500 | 147.66% |
| GDXJ240503P00036000 | 2024-04-30 3:04PM EDT | 36.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 3 | 110 | 122.46% |
| GDXJ240503P00036500 | 2024-04-26 10:48AM EDT | 36.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 38 | 237 | 126.56% |
| GDXJ240503P00037000 | 2024-04-26 3:35PM EDT | 37.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 811 | 190 | 107.62% |
| GDXJ240503P00037500 | 2024-04-26 11:40AM EDT | 37.50 | 0.05 | 0.04 | 0.07 | 0.00 | - | 200 | 752 | 61.33% |
| GDXJ240503P00038000 | 2024-04-30 3:15PM EDT | 38.00 | 0.05 | 0.06 | 0.10 | 0.00 | - | 101 | 172 | 58.59% |
| GDXJ240503P00038500 | 2024-04-30 11:19AM EDT | 38.50 | 0.06 | 0.10 | 0.13 | 0.00 | - | 3 | 213 | 55.86% |
| GDXJ240503P00039000 | 2024-04-30 12:57PM EDT | 39.00 | 0.11 | 0.15 | 0.19 | 0.00 | - | 234 | 269 | 53.71% |
| GDXJ240503P00039500 | 2024-04-30 2:30PM EDT | 39.50 | 0.23 | 0.28 | 0.31 | 0.00 | - | 87 | 275 | 55.66% |
| GDXJ240503P00040000 | 2024-05-01 9:38AM EDT | 40.00 | 0.42 | 0.42 | 0.46 | +0.01 | +2.44% | 1 | 1,425 | 55.47% |
| GDXJ240503P00040500 | 2024-05-01 9:46AM EDT | 40.50 | 0.66 | 0.64 | 0.70 | +0.01 | +1.54% | 1 | 1,079 | 58.11% |
| GDXJ240503P00041000 | 2024-05-01 9:38AM EDT | 41.00 | 0.90 | 0.90 | 0.99 | -0.01 | -1.10% | 1 | 577 | 60.35% |
| GDXJ240503P00041500 | 2024-04-30 3:45PM EDT | 41.50 | 1.26 | 1.22 | 1.29 | 0.00 | - | 71 | 184 | 62.01% |
| GDXJ240503P00042000 | 2024-05-01 9:38AM EDT | 42.00 | 1.54 | 1.56 | 1.75 | -0.08 | -4.94% | 6 | 170 | 67.48% |
| GDXJ240503P00043000 | 2024-04-30 3:45PM EDT | 43.00 | 2.49 | 2.39 | 2.61 | 0.00 | - | 287 | 872 | 76.56% |
| GDXJ240503P00044000 | 2024-04-26 3:43PM EDT | 44.00 | 2.03 | 3.40 | 3.50 | 0.00 | - | 1 | 16 | 90.04% |
| GDXJ240503P00045000 | 2024-04-29 2:07PM EDT | 45.00 | 2.45 | 4.20 | 4.65 | 0.00 | - | 2 | 41 | 103.71% |
| GDXJ240503P00046000 | 2024-04-12 1:20PM EDT | 46.00 | 3.90 | 5.20 | 5.60 | 0.00 | - | 30 | 30 | 115.82% |
© 2024 Yahoo. Tutti i diritti riservati.