Italia markets closed
Dow Jones
38.287,97 -398,35 (-1,03%) Nasdaq
16.690,45 -44,56 (-0,27%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0885 +0,0031 (+0,28%) Bitcoin EUR
63.603,86 +1.116,69 (+1,79%) CMC Crypto 200
1.490,08 +22,15 (+1,51%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:32PM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240719C00028000 | 2024-05-28 11:37AM EDT | 28.00 | 18.50 | 15.40 | 19.25 | 0.00 | - | 2 | 7 | 99.22% |
| GDXJ240719C00033000 | 2024-05-30 3:41PM EDT | 33.00 | 12.62 | 11.15 | 13.90 | 0.00 | - | 10 | 35 | 77.93% |
| GDXJ240719C00037000 | 2024-06-03 11:55AM EDT | 37.00 | 8.88 | 6.95 | 8.85 | +0.08 | +0.91% | 1 | 7 | 64.26% |
| GDXJ240719C00038000 | 2024-05-31 9:49AM EDT | 38.00 | 8.37 | 7.00 | 8.45 | 0.00 | - | 6 | 20 | 55.52% |
| GDXJ240719C00039000 | 2024-05-31 3:45PM EDT | 39.00 | 6.52 | 6.20 | 6.65 | 0.00 | - | 2 | 9 | 48.24% |
| GDXJ240719C00040000 | 2024-06-03 11:17AM EDT | 40.00 | 5.80 | 5.60 | 5.70 | -0.30 | -4.92% | 4 | 19 | 43.80% |
| GDXJ240719C00041000 | 2024-06-03 10:26AM EDT | 41.00 | 4.89 | 4.10 | 4.90 | -0.61 | -11.09% | 2 | 247 | 42.09% |
| GDXJ240719C00042000 | 2024-06-03 10:13AM EDT | 42.00 | 4.15 | 4.05 | 4.15 | +0.10 | +2.47% | 1 | 997 | 40.60% |
| GDXJ240719C00043000 | 2024-05-31 11:32AM EDT | 43.00 | 3.29 | 3.35 | 3.45 | 0.00 | - | 3 | 530 | 39.16% |
| GDXJ240719C00044000 | 2024-06-03 11:24AM EDT | 44.00 | 2.99 | 2.79 | 2.83 | +0.29 | +10.74% | 2 | 240 | 38.11% |
| GDXJ240719C00045000 | 2024-06-03 11:39AM EDT | 45.00 | 2.39 | 2.28 | 2.31 | +0.10 | +4.37% | 13 | 477 | 37.65% |
| GDXJ240719C00046000 | 2024-06-03 10:14AM EDT | 46.00 | 1.85 | 1.84 | 1.87 | 0.00 | - | 1 | 217 | 37.45% |
| GDXJ240719C00047000 | 2024-06-03 11:44AM EDT | 47.00 | 1.55 | 1.47 | 1.49 | +0.06 | +4.03% | 4 | 135 | 37.18% |
| GDXJ240719C00048000 | 2024-05-31 3:21PM EDT | 48.00 | 1.21 | 1.15 | 1.19 | +0.05 | +4.31% | 1 | 528 | 37.28% |
| GDXJ240719C00049000 | 2024-06-03 10:46AM EDT | 49.00 | 1.01 | 0.92 | 0.97 | +0.02 | +2.02% | 10 | 840 | 37.92% |
| GDXJ240719C00050000 | 2024-06-03 11:22AM EDT | 50.00 | 0.78 | 0.70 | 0.75 | +0.04 | +5.41% | 203 | 766 | 37.74% |
| GDXJ240719C00051000 | 2024-06-03 10:55AM EDT | 51.00 | 0.58 | 0.56 | 0.59 | +0.01 | +1.75% | 17 | 96 | 37.94% |
| GDXJ240719C00052000 | 2024-06-03 11:31AM EDT | 52.00 | 0.48 | 0.42 | 0.45 | +0.03 | +6.67% | 104 | 337 | 37.89% |
| GDXJ240719C00053000 | 2024-05-31 3:42PM EDT | 53.00 | 0.33 | 0.34 | 0.36 | 0.00 | - | 9 | 127 | 38.43% |
| GDXJ240719C00055000 | 2024-05-30 3:08PM EDT | 55.00 | 0.29 | 0.17 | 0.24 | 0.00 | - | 11 | 27 | 39.89% |
| GDXJ240719C00060000 | 2024-05-30 12:34PM EDT | 60.00 | 0.13 | 0.03 | 0.28 | 0.00 | - | 310 | 415 | 53.71% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240719P00033000 | 2024-05-30 3:47PM EDT | 33.00 | 0.04 | 0.01 | 0.95 | 0.00 | - | 1 | 1 | 68.36% |
| GDXJ240719P00034000 | 2024-05-29 11:01AM EDT | 34.00 | 0.10 | 0.03 | 0.95 | 0.00 | - | - | 1 | 63.57% |
| GDXJ240719P00035000 | 2024-05-21 11:05AM EDT | 35.00 | 0.12 | 0.01 | 1.75 | 0.00 | - | 12 | 9 | 70.70% |
| GDXJ240719P00037000 | 2024-05-30 11:57AM EDT | 37.00 | 0.16 | 0.13 | 0.16 | 0.00 | - | 1 | 9 | 35.94% |
| GDXJ240719P00038000 | 2024-05-29 10:24AM EDT | 38.00 | 0.24 | 0.19 | 0.22 | 0.00 | - | 1 | 30 | 34.52% |
| GDXJ240719P00039000 | 2024-05-30 3:57PM EDT | 39.00 | 0.29 | 0.27 | 0.30 | 0.00 | - | 4 | 9 | 33.11% |
| GDXJ240719P00040000 | 2024-06-03 10:55AM EDT | 40.00 | 0.40 | 0.40 | 0.43 | -0.01 | -2.44% | 15 | 232 | 32.32% |
| GDXJ240719P00041000 | 2024-06-03 11:23AM EDT | 41.00 | 0.54 | 0.57 | 0.91 | -0.07 | -11.48% | 23 | 343 | 37.99% |
| GDXJ240719P00042000 | 2024-06-03 12:09PM EDT | 42.00 | 0.84 | 0.82 | 0.89 | -0.02 | -2.33% | 108 | 1,106 | 31.86% |
| GDXJ240719P00043000 | 2024-06-03 9:34AM EDT | 43.00 | 1.07 | 1.14 | 1.20 | -0.12 | -10.08% | 5 | 591 | 31.25% |
| GDXJ240719P00044000 | 2024-05-31 3:36PM EDT | 44.00 | 1.58 | 1.56 | 1.59 | 0.00 | - | 3 | 128 | 30.79% |
| GDXJ240719P00045000 | 2024-06-03 12:15PM EDT | 45.00 | 2.04 | 2.03 | 2.07 | -0.06 | -3.06% | 5 | 383 | 30.49% |
| GDXJ240719P00046000 | 2024-05-31 3:38PM EDT | 46.00 | 2.65 | 2.58 | 2.61 | 0.00 | - | 27 | 67 | 29.88% |
| GDXJ240719P00047000 | 2024-05-31 1:12PM EDT | 47.00 | 3.33 | 3.15 | 3.25 | 0.00 | - | 71 | 367 | 29.59% |
| GDXJ240719P00048000 | 2024-06-03 10:13AM EDT | 48.00 | 3.80 | 3.90 | 4.05 | -0.20 | -5.00% | 113 | 9 | 30.91% |
| GDXJ240719P00049000 | 2024-05-29 10:01AM EDT | 49.00 | 4.45 | 4.65 | 4.75 | 0.00 | - | 242 | 405 | 29.20% |
| GDXJ240719P00050000 | 2024-06-03 10:52AM EDT | 50.00 | 5.54 | 5.45 | 5.60 | +0.64 | +13.06% | 120 | 130 | 29.40% |
| GDXJ240719P00051000 | 2024-05-29 9:49AM EDT | 51.00 | 6.40 | 6.30 | 6.40 | +0.25 | +4.07% | 1 | 210 | 26.56% |
| GDXJ240719P00052000 | 2024-05-30 10:43AM EDT | 52.00 | 6.89 | 6.80 | 7.30 | 0.00 | - | 5 | 6 | 24.71% |
| GDXJ240719P00053000 | 2024-05-22 10:04AM EDT | 53.00 | 7.35 | 7.90 | 8.35 | 0.00 | - | - | 98 | 29.98% |
© 2024 Yahoo. Tutti i diritti riservati.