Italia markets close in 5 hours 36 minutes
FTSE MIB
34.292,30 -367,25 (-1,06%) 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
80,51 +0,68 (+0,85%) Bitcoin EUR
62.485,12 -492,25 (-0,78%)
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'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ241115C00025000 | 2024-04-16 2:26PM EDT | 25.00 | 16.00 | 19.95 | 23.85 | 0.00 | - | - | 0 | 74.66% |
| GDXJ241115C00029000 | 2024-04-04 10:03AM EDT | 29.00 | 12.90 | 12.50 | 13.80 | 0.00 | - | 1 | 1 | 0.00% |
| GDXJ241115C00030000 | 2024-04-01 10:17AM EDT | 30.00 | 10.66 | 11.95 | 12.85 | 0.00 | - | - | 22 | 0.00% |
| GDXJ241115C00032000 | 2024-05-17 10:27AM EDT | 32.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ241115C00033000 | 2024-04-25 2:13PM EDT | 33.00 | 11.00 | 12.70 | 13.25 | 0.00 | - | - | 2 | 34.08% |
| GDXJ241115C00034000 | 2024-05-03 10:12AM EDT | 34.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ241115C00035000 | 2024-05-06 3:04PM EDT | 35.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ241115C00036000 | 2024-05-23 3:40PM EDT | 36.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ241115C00037000 | 2024-05-10 3:28PM EDT | 37.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDXJ241115C00038000 | 2024-05-20 11:50AM EDT | 38.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ241115C00039000 | 2024-05-24 3:00PM EDT | 39.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ241115C00040000 | 2024-05-23 1:56PM EDT | 40.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GDXJ241115C00041000 | 2024-05-17 3:53PM EDT | 41.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDXJ241115C00042000 | 2024-05-22 2:33PM EDT | 42.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ241115C00043000 | 2024-05-28 9:47AM EDT | 43.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GDXJ241115C00044000 | 2024-05-28 3:40PM EDT | 44.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| GDXJ241115C00045000 | 2024-05-28 2:53PM EDT | 45.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| GDXJ241115C00046000 | 2024-05-28 3:59PM EDT | 46.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.10% |
| GDXJ241115C00047000 | 2024-05-28 2:19PM EDT | 47.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| GDXJ241115C00048000 | 2024-05-28 10:52AM EDT | 48.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GDXJ241115C00049000 | 2024-05-28 12:24PM EDT | 49.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| GDXJ241115C00050000 | 2024-05-28 3:28PM EDT | 50.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| GDXJ241115C00051000 | 2024-05-28 12:50PM EDT | 51.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GDXJ241115C00052000 | 2024-05-23 1:53PM EDT | 52.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| GDXJ241115C00053000 | 2024-05-28 9:48AM EDT | 53.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDXJ241115C00054000 | 2024-05-20 11:19AM EDT | 54.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| GDXJ241115C00055000 | 2024-05-28 12:35PM EDT | 55.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDXJ241115C00060000 | 2024-05-28 12:35PM EDT | 60.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDXJ241115C00065000 | 2024-05-23 1:53PM EDT | 65.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GDXJ241115C00070000 | 2024-05-23 2:35PM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ241115P00027000 | 2024-04-04 1:55PM EDT | 27.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 52.20% |
| GDXJ241115P00028000 | 2024-04-30 2:46PM EDT | 28.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDXJ241115P00029000 | 2024-04-26 3:43PM EDT | 29.00 | 0.37 | 0.09 | 0.79 | 0.00 | - | 1 | 0 | 56.30% |
| GDXJ241115P00030000 | 2024-04-04 1:19PM EDT | 30.00 | 0.62 | 0.42 | 0.48 | 0.00 | - | 20 | 20 | 46.24% |
| GDXJ241115P00032000 | 2024-05-06 12:26PM EDT | 32.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GDXJ241115P00033000 | 2024-05-17 11:07AM EDT | 33.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GDXJ241115P00034000 | 2024-05-17 2:27PM EDT | 34.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GDXJ241115P00035000 | 2024-05-23 1:56PM EDT | 35.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GDXJ241115P00036000 | 2024-05-15 12:02PM EDT | 36.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GDXJ241115P00037000 | 2024-05-20 1:16PM EDT | 37.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GDXJ241115P00038000 | 2024-05-23 1:56PM EDT | 38.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GDXJ241115P00039000 | 2024-05-23 1:38PM EDT | 39.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDXJ241115P00040000 | 2024-05-22 12:32PM EDT | 40.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDXJ241115P00041000 | 2024-05-16 12:03PM EDT | 41.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GDXJ241115P00042000 | 2024-05-21 10:56AM EDT | 42.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GDXJ241115P00043000 | 2024-05-21 10:52AM EDT | 43.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GDXJ241115P00044000 | 2024-05-28 9:47AM EDT | 44.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| GDXJ241115P00045000 | 2024-05-28 10:02AM EDT | 45.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GDXJ241115P00046000 | 2024-05-24 10:04AM EDT | 46.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDXJ241115P00047000 | 2024-05-21 10:50AM EDT | 47.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ241115P00048000 | 2024-05-16 12:20PM EDT | 48.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDXJ241115P00049000 | 2024-05-23 12:41PM EDT | 49.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDXJ241115P00050000 | 2024-05-28 10:17AM EDT | 50.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| GDXJ241115P00051000 | 2024-05-24 10:43AM EDT | 51.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GDXJ241115P00053000 | 2024-05-28 10:55AM EDT | 53.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.