Italia markets close in 3 hours 53 minutes
FTSE MIB
34.255,13 -404,42 (-1,17%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,46 +0,63 (+0,79%) Bitcoin EUR
62.529,02 -515,47 (-0,82%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240531C00034000 | 2024-05-28 3:38PM EDT | 34.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| GDXJ240531C00035000 | 2024-05-20 11:59AM EDT | 35.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| GDXJ240531C00036000 | 2024-05-20 11:59AM EDT | 36.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| GDXJ240531C00036500 | 2024-05-03 9:30AM EDT | 36.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GDXJ240531C00037000 | 2024-05-24 1:36PM EDT | 37.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| GDXJ240531C00037500 | 2024-05-28 3:36PM EDT | 37.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| GDXJ240531C00038000 | 2024-05-24 1:49PM EDT | 38.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GDXJ240531C00038500 | 2024-05-24 2:21PM EDT | 38.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| GDXJ240531C00039000 | 2024-05-15 10:43AM EDT | 39.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GDXJ240531C00039500 | 2024-05-24 12:22PM EDT | 39.50 | 5.37 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GDXJ240531C00040000 | 2024-05-24 2:27PM EDT | 40.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 0.00% |
| GDXJ240531C00040500 | 2024-05-28 10:21AM EDT | 40.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 111 | 0.00% |
| GDXJ240531C00041000 | 2024-05-28 3:59PM EDT | 41.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 7 | 118 | 0.00% |
| GDXJ240531C00041500 | 2024-05-28 9:30AM EDT | 41.50 | 4.41 | 0.00 | 0.00 | 0.00 | - | 5 | 190 | 0.00% |
| GDXJ240531C00042000 | 2024-05-28 11:39AM EDT | 42.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 0.00% |
| GDXJ240531C00042500 | 2024-05-28 10:03AM EDT | 42.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 0.00% |
| GDXJ240531C00043000 | 2024-05-28 2:15PM EDT | 43.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 40 | 225 | 0.00% |
| GDXJ240531C00043500 | 2024-05-28 3:59PM EDT | 43.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 10 | 106 | 0.00% |
| GDXJ240531C00044000 | 2024-05-24 2:17PM EDT | 44.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 72 | 154 | 0.00% |
| GDXJ240531C00044500 | 2024-05-28 3:44PM EDT | 44.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 14 | 70 | 0.00% |
| GDXJ240531C00045000 | 2024-05-28 3:57PM EDT | 45.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 166 | 727 | 0.00% |
| GDXJ240531C00045500 | 2024-05-28 3:24PM EDT | 45.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 240 | 254 | 0.00% |
| GDXJ240531C00046000 | 2024-05-28 3:53PM EDT | 46.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,221 | 1,107 | 0.78% |
| GDXJ240531C00046500 | 2024-05-28 3:19PM EDT | 46.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 28 | 100 | 3.13% |
| GDXJ240531C00047000 | 2024-05-28 3:52PM EDT | 47.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 217 | 205 | 6.25% |
| GDXJ240531C00048000 | 2024-05-28 1:38PM EDT | 48.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 40 | 236 | 12.50% |
| GDXJ240531C00049000 | 2024-05-28 2:41PM EDT | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 80 | 126 | 25.00% |
| GDXJ240531C00050000 | 2024-05-28 3:00PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 201 | 25.00% |
| GDXJ240531C00051000 | 2024-05-28 12:14PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 1,005 | 25.00% |
| GDXJ240531C00052000 | 2024-05-22 2:22PM EDT | 52.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 25.00% |
| GDXJ240531C00053000 | 2024-05-20 2:17PM EDT | 53.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| GDXJ240531C00054000 | 2024-05-20 1:52PM EDT | 54.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GDXJ240531C00055000 | 2024-05-20 1:52PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| GDXJ240531C00056000 | 2024-05-28 1:43PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| GDXJ240531C00057000 | 2024-05-28 2:50PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 149 | 149 | 50.00% |
| GDXJ240531C00058000 | 2024-05-28 1:23PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 172 | 172 | 50.00% |
| GDXJ240531C00059000 | 2024-05-28 12:55PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| GDXJ240531C00060000 | 2024-05-20 11:54AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GDXJ240531C00062000 | 2024-05-24 11:02AM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| GDXJ240531C00063000 | 2024-05-28 9:58AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 77 | 50.00% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240531P00034000 | 2024-05-23 12:57PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 19 | 50.00% |
| GDXJ240531P00035000 | 2024-04-16 10:42AM EDT | 35.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 10 | 229.69% |
| GDXJ240531P00036000 | 2024-05-28 10:07AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 396 | 534 | 50.00% |
| GDXJ240531P00036500 | 2024-05-28 10:11AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 390 | 422 | 50.00% |
| GDXJ240531P00037000 | 2024-05-28 3:21PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 114 | 50.00% |
| GDXJ240531P00037500 | 2024-05-28 3:24PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 50.00% |
| GDXJ240531P00038000 | 2024-05-24 11:52AM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 333 | 50.00% |
| GDXJ240531P00038500 | 2024-05-17 1:07PM EDT | 38.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 166 | 50.00% |
| GDXJ240531P00039000 | 2024-05-17 12:50PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 59 | 50.00% |
| GDXJ240531P00039500 | 2024-05-24 2:10PM EDT | 39.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 289 | 50.00% |
| GDXJ240531P00040000 | 2024-05-28 12:37PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 422 | 50.00% |
| GDXJ240531P00040500 | 2024-05-16 11:30AM EDT | 40.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 25.00% |
| GDXJ240531P00041000 | 2024-05-24 1:30PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 92 | 25.00% |
| GDXJ240531P00041500 | 2024-05-24 9:57AM EDT | 41.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 1,460 | 25.00% |
| GDXJ240531P00042000 | 2024-05-24 3:56PM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 33 | 190 | 25.00% |
| GDXJ240531P00042500 | 2024-05-28 3:21PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 162 | 25.00% |
| GDXJ240531P00043000 | 2024-05-28 11:16AM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 56 | 276 | 25.00% |
| GDXJ240531P00043500 | 2024-05-28 3:13PM EDT | 43.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 142 | 12.50% |
| GDXJ240531P00044000 | 2024-05-28 3:21PM EDT | 44.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 140 | 12.50% |
| GDXJ240531P00044500 | 2024-05-28 11:09AM EDT | 44.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 37 | 85 | 12.50% |
| GDXJ240531P00045000 | 2024-05-28 1:43PM EDT | 45.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 132 | 374 | 6.25% |
| GDXJ240531P00045500 | 2024-05-28 3:21PM EDT | 45.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 116 | 3.13% |
| GDXJ240531P00046000 | 2024-05-28 3:59PM EDT | 46.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 597 | 639 | 0.00% |
| GDXJ240531P00046500 | 2024-05-28 12:40PM EDT | 46.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 135 | 303 | 0.00% |
| GDXJ240531P00047000 | 2024-05-28 3:25PM EDT | 47.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 19 | 215 | 0.00% |
| GDXJ240531P00048000 | 2024-05-28 2:15PM EDT | 48.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 50 | 431 | 0.00% |
| GDXJ240531P00049000 | 2024-05-23 11:52AM EDT | 49.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | - | 52 | 0.00% |
| GDXJ240531P00050000 | 2024-05-23 11:52AM EDT | 50.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| GDXJ240531P00051000 | 2024-05-20 1:36PM EDT | 51.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.