Italia markets close in 6 hours 7 minutes
FTSE MIB
34.451,08 -208,47 (-0,60%) 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
62.453,52 -236,97 (-0,38%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240920C00020000 | 2024-03-15 12:54PM EDT | 20.00 | 17.00 | 22.35 | 23.45 | 0.00 | - | 40 | 81 | 0.00% |
| GDXJ240920C00025000 | 2024-05-16 12:28PM EDT | 25.00 | 20.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDXJ240920C00030000 | 2024-04-15 3:49PM EDT | 30.00 | 12.60 | 14.85 | 16.20 | 0.00 | - | 1 | 81 | 49.12% |
| GDXJ240920C00031000 | 2024-05-17 10:30AM EDT | 31.00 | 15.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240920C00032000 | 2024-04-04 12:35PM EDT | 32.00 | 10.50 | 8.10 | 11.40 | 0.00 | - | 3 | 65 | 0.00% |
| GDXJ240920C00033000 | 2024-05-13 11:50AM EDT | 33.00 | 10.69 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GDXJ240920C00034000 | 2024-05-13 11:40AM EDT | 34.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240920C00035000 | 2024-05-22 2:03PM EDT | 35.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240920C00036000 | 2024-05-14 11:26AM EDT | 36.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| GDXJ240920C00037000 | 2024-05-20 11:15AM EDT | 37.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240920C00038000 | 2024-05-20 3:11PM EDT | 38.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ240920C00039000 | 2024-05-17 1:00PM EDT | 39.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| GDXJ240920C00040000 | 2024-05-28 11:59AM EDT | 40.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GDXJ240920C00041000 | 2024-05-24 9:56AM EDT | 41.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| GDXJ240920C00042000 | 2024-05-23 9:30AM EDT | 42.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ240920C00043000 | 2024-05-28 10:40AM EDT | 43.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ240920C00044000 | 2024-05-24 1:08PM EDT | 44.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ240920C00045000 | 2024-05-28 3:55PM EDT | 45.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| GDXJ240920C00046000 | 2024-05-28 3:39PM EDT | 46.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| GDXJ240920C00047000 | 2024-05-24 12:52PM EDT | 47.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| GDXJ240920C00048000 | 2024-05-28 12:51PM EDT | 48.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GDXJ240920C00049000 | 2024-05-28 2:53PM EDT | 49.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 3.13% |
| GDXJ240920C00050000 | 2024-05-28 3:57PM EDT | 50.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| GDXJ240920C00051000 | 2024-05-22 2:43PM EDT | 51.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| GDXJ240920C00052000 | 2024-05-20 10:02AM EDT | 52.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| GDXJ240920C00053000 | 2024-05-28 3:40PM EDT | 53.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GDXJ240920C00054000 | 2024-05-20 10:39AM EDT | 54.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GDXJ240920C00055000 | 2024-05-28 10:18AM EDT | 55.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GDXJ240920C00060000 | 2024-05-28 3:52PM EDT | 60.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GDXJ240920C00065000 | 2024-05-28 9:32AM EDT | 65.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| GDXJ240920C00070000 | 2024-05-23 9:30AM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240920P00020000 | 2023-12-01 4:43PM EDT | 20.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 93.55% |
| GDXJ240920P00025000 | 2024-05-09 9:50AM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GDXJ240920P00030000 | 2024-05-15 12:20PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GDXJ240920P00031000 | 2024-05-24 2:42PM EDT | 31.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDXJ240920P00032000 | 2024-05-17 9:30AM EDT | 32.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GDXJ240920P00033000 | 2024-05-20 10:41AM EDT | 33.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GDXJ240920P00034000 | 2024-05-20 10:41AM EDT | 34.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GDXJ240920P00035000 | 2024-05-28 2:49PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDXJ240920P00036000 | 2024-05-16 10:18AM EDT | 36.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GDXJ240920P00037000 | 2024-05-20 1:04PM EDT | 37.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| GDXJ240920P00038000 | 2024-05-21 11:53AM EDT | 38.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,747 | 0 | 6.25% |
| GDXJ240920P00039000 | 2024-05-23 10:37AM EDT | 39.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDXJ240920P00040000 | 2024-05-24 12:33PM EDT | 40.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GDXJ240920P00041000 | 2024-05-13 3:01PM EDT | 41.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GDXJ240920P00042000 | 2024-05-24 10:41AM EDT | 42.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GDXJ240920P00043000 | 2024-05-21 10:43AM EDT | 43.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GDXJ240920P00044000 | 2024-05-17 11:11AM EDT | 44.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| GDXJ240920P00045000 | 2024-05-24 9:47AM EDT | 45.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| GDXJ240920P00046000 | 2024-05-28 10:45AM EDT | 46.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| GDXJ240920P00047000 | 2024-05-28 10:36AM EDT | 47.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GDXJ240920P00048000 | 2024-05-24 10:31AM EDT | 48.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GDXJ240920P00049000 | 2024-05-28 12:20PM EDT | 49.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDXJ240920P00050000 | 2024-05-28 12:28PM EDT | 50.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GDXJ240920P00051000 | 2024-05-28 3:09PM EDT | 51.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240920P00052000 | 2024-05-28 10:43AM EDT | 52.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GDXJ240920P00053000 | 2024-05-28 10:24AM EDT | 53.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GDXJ240920P00054000 | 2024-05-28 11:47AM EDT | 54.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| GDXJ240920P00055000 | 2024-05-17 12:09PM EDT | 55.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240920P00060000 | 2024-01-17 10:31AM EDT | 60.00 | 26.42 | 25.60 | 30.15 | 0.00 | - | 1 | 0 | 177.19% |
© 2024 Yahoo. Tutti i diritti riservati.