Italia markets close in 5 hours 36 minutes
FTSE MIB
34.235,44 -306,57 (-0,89%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,61 -0,13 (-0,17%) Bitcoin EUR
62.216,32 -2.349,80 (-3,64%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240816C00024000 | 2024-02-09 2:49PM EDT | 24.00 | 9.79 | 10.65 | 15.00 | 0.00 | - | 1 | 1 | 0.00% |
| GDXJ240816C00028000 | 2024-04-09 10:07AM EDT | 28.00 | 15.39 | 14.15 | 18.00 | 0.00 | - | 1 | 1 | 106.93% |
| GDXJ240816C00029000 | 2024-03-28 3:09PM EDT | 29.00 | 10.50 | 12.00 | 15.65 | 0.00 | - | 10 | 5 | 60.35% |
| GDXJ240816C00030000 | 2024-05-30 10:29AM EDT | 30.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240816C00031000 | 2024-04-12 10:55AM EDT | 31.00 | 14.31 | 11.00 | 14.05 | 0.00 | - | 1 | 46 | 74.56% |
| GDXJ240816C00032000 | 2024-06-06 1:35PM EDT | 32.00 | 13.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240816C00033000 | 2024-04-30 10:36AM EDT | 33.00 | 9.04 | 12.70 | 12.90 | 0.00 | - | 2 | 354 | 110.25% |
| GDXJ240816C00034000 | 2024-06-05 11:18AM EDT | 34.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240816C00035000 | 2024-05-28 3:38PM EDT | 35.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDXJ240816C00036000 | 2024-05-20 2:04PM EDT | 36.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GDXJ240816C00037000 | 2024-06-07 2:08PM EDT | 37.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GDXJ240816C00038000 | 2024-06-07 3:43PM EDT | 38.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GDXJ240816C00039000 | 2024-06-07 3:38PM EDT | 39.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GDXJ240816C00040000 | 2024-06-10 12:35PM EDT | 40.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ240816C00041000 | 2024-06-10 2:31PM EDT | 41.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| GDXJ240816C00042000 | 2024-06-10 1:03PM EDT | 42.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GDXJ240816C00043000 | 2024-06-10 3:27PM EDT | 43.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| GDXJ240816C00044000 | 2024-06-10 2:03PM EDT | 44.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| GDXJ240816C00045000 | 2024-06-10 9:46AM EDT | 45.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GDXJ240816C00046000 | 2024-06-10 12:30PM EDT | 46.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GDXJ240816C00047000 | 2024-06-07 1:30PM EDT | 47.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| GDXJ240816C00048000 | 2024-06-10 1:10PM EDT | 48.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDXJ240816C00049000 | 2024-06-07 11:48AM EDT | 49.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDXJ240816C00050000 | 2024-06-10 3:30PM EDT | 50.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GDXJ240816C00051000 | 2024-06-10 11:22AM EDT | 51.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GDXJ240816C00052000 | 2024-06-07 1:15PM EDT | 52.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| GDXJ240816C00053000 | 2024-06-07 1:30PM EDT | 53.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| GDXJ240816C00054000 | 2024-06-10 3:17PM EDT | 54.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDXJ240816C00055000 | 2024-06-10 11:29AM EDT | 55.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDXJ240816C00056000 | 2024-06-07 2:45PM EDT | 56.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| GDXJ240816C00060000 | 2024-06-07 3:08PM EDT | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GDXJ240816C00061000 | 2024-05-31 11:52AM EDT | 61.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| GDXJ240816C00062000 | 2024-05-24 12:47PM EDT | 62.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDXJ240816C00063000 | 2024-06-03 12:23PM EDT | 63.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GDXJ240816C00065000 | 2024-06-04 12:18PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GDXJ240816C00070000 | 2024-05-24 1:46PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240816P00024000 | 2024-02-01 1:51PM EDT | 24.00 | 0.25 | 0.00 | 0.92 | 0.00 | - | - | 2 | 94.82% |
| GDXJ240816P00025000 | 2024-03-01 12:35PM EDT | 25.00 | 0.23 | 0.02 | 1.75 | 0.00 | - | 1 | 25 | 106.64% |
| GDXJ240816P00026000 | 2024-03-20 3:04PM EDT | 26.00 | 0.20 | 0.03 | 0.25 | 0.00 | - | 50 | 51 | 64.84% |
| GDXJ240816P00027000 | 2024-03-11 10:37AM EDT | 27.00 | 0.37 | 0.06 | 0.70 | 0.00 | - | 1 | 32 | 74.90% |
| GDXJ240816P00028000 | 2024-06-10 12:40PM EDT | 28.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDXJ240816P00029000 | 2024-04-16 12:37PM EDT | 29.00 | 0.21 | 0.02 | 0.77 | 0.00 | - | 65 | 66 | 65.82% |
| GDXJ240816P00030000 | 2024-05-15 2:06PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| GDXJ240816P00031000 | 2024-04-08 1:18PM EDT | 31.00 | 0.32 | 0.08 | 0.83 | 0.00 | - | 5 | 6 | 58.89% |
| GDXJ240816P00032000 | 2024-06-10 1:50PM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GDXJ240816P00033000 | 2024-05-17 1:05PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDXJ240816P00034000 | 2024-06-07 10:51AM EDT | 34.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GDXJ240816P00035000 | 2024-05-20 9:30AM EDT | 35.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GDXJ240816P00036000 | 2024-06-06 10:03AM EDT | 36.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GDXJ240816P00037000 | 2024-06-05 12:10PM EDT | 37.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GDXJ240816P00038000 | 2024-06-10 1:10PM EDT | 38.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDXJ240816P00039000 | 2024-06-10 9:53AM EDT | 39.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GDXJ240816P00040000 | 2024-06-10 10:49AM EDT | 40.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GDXJ240816P00041000 | 2024-06-10 9:58AM EDT | 41.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GDXJ240816P00042000 | 2024-06-10 10:49AM EDT | 42.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GDXJ240816P00043000 | 2024-06-10 3:37PM EDT | 43.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GDXJ240816P00044000 | 2024-06-07 10:07AM EDT | 44.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240816P00045000 | 2024-06-10 3:50PM EDT | 45.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| GDXJ240816P00046000 | 2024-06-10 10:06AM EDT | 46.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDXJ240816P00047000 | 2024-06-10 10:30AM EDT | 47.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| GDXJ240816P00048000 | 2024-06-10 10:30AM EDT | 48.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| GDXJ240816P00049000 | 2024-06-06 11:47AM EDT | 49.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GDXJ240816P00050000 | 2024-06-06 2:44PM EDT | 50.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDXJ240816P00051000 | 2024-05-31 10:17AM EDT | 51.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| GDXJ240816P00052000 | 2024-06-06 11:47AM EDT | 52.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDXJ240816P00053000 | 2024-05-31 9:51AM EDT | 53.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| GDXJ240816P00054000 | 2024-05-31 10:15AM EDT | 54.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GDXJ240816P00056000 | 2024-05-20 9:48AM EDT | 56.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.