Italia markets close in 1 hour 30 minutes
FTSE MIB
34.441,47 -228,59 (-0,66%) Dow Jones
38.629,03 +58,00 (+0,15%) Nasdaq
16.804,25 -24,42 (-0,15%) Nikkei 225
38.837,46 -85,54 (-0,22%) Petrolio
72,82 -1,40 (-1,89%) Bitcoin EUR
64.094,59 -163,96 (-0,26%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:00AM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ250117C00014000 | 2024-05-06 11:52AM EDT | 14.00 | 28.32 | 28.30 | 31.95 | 0.00 | - | 1 | 1 | 103.52% |
| GDXJ250117C00015000 | 2024-01-24 10:53AM EDT | 15.00 | 20.00 | 15.55 | 20.50 | 0.00 | - | 13 | 5 | 0.00% |
| GDXJ250117C00020000 | 2024-05-20 12:18PM EDT | 20.00 | 27.50 | 23.70 | 26.10 | 0.00 | - | 1 | 211 | 91.85% |
| GDXJ250117C00021000 | 2024-05-22 12:20PM EDT | 21.00 | 23.25 | 22.60 | 25.10 | 0.00 | - | 1 | 12 | 86.08% |
| GDXJ250117C00022000 | 2024-04-05 11:59AM EDT | 22.00 | 21.00 | 17.65 | 21.55 | 0.00 | - | 2 | 3 | 46.88% |
| GDXJ250117C00023000 | 2024-02-06 3:08PM EDT | 23.00 | 12.00 | 12.00 | 17.00 | 0.00 | - | 3 | 11 | 0.00% |
| GDXJ250117C00024000 | 2023-11-28 10:50AM EDT | 24.00 | 15.00 | 15.75 | 18.35 | 0.00 | - | 2 | 3 | 0.00% |
| GDXJ250117C00025000 | 2024-06-03 9:34AM EDT | 25.00 | 20.93 | 18.00 | 21.25 | 0.00 | - | 1 | 38 | 65.48% |
| GDXJ250117C00026000 | 2024-05-13 2:28PM EDT | 26.00 | 17.60 | 17.15 | 20.40 | 0.00 | - | 10 | 8 | 64.33% |
| GDXJ250117C00027000 | 2024-04-11 9:40AM EDT | 27.00 | 16.50 | 16.20 | 19.65 | 0.00 | - | 5 | 11 | 63.04% |
| GDXJ250117C00028000 | 2024-05-03 3:45PM EDT | 28.00 | 14.00 | 16.95 | 19.45 | 0.00 | - | 1 | 220 | 76.32% |
| GDXJ250117C00029000 | 2024-05-20 3:25PM EDT | 29.00 | 19.10 | 15.05 | 16.70 | 0.00 | - | 11 | 8 | 55.32% |
| GDXJ250117C00030000 | 2024-05-30 2:59PM EDT | 30.00 | 16.73 | 14.20 | 14.90 | 0.00 | - | 51 | 445 | 52.32% |
| GDXJ250117C00031000 | 2024-05-16 10:37AM EDT | 31.00 | 14.70 | 13.35 | 14.20 | 0.00 | - | 1 | 51 | 52.83% |
| GDXJ250117C00032000 | 2024-05-31 12:38PM EDT | 32.00 | 14.20 | 12.55 | 13.30 | 0.00 | - | 1 | 135 | 50.66% |
| GDXJ250117C00033000 | 2024-05-24 10:02AM EDT | 33.00 | 13.70 | 11.80 | 12.25 | 0.00 | - | 1 | 120 | 46.80% |
| GDXJ250117C00034000 | 2024-05-31 12:59PM EDT | 34.00 | 12.66 | 11.00 | 11.65 | 0.00 | - | 3 | 83 | 47.82% |
| GDXJ250117C00035000 | 2024-06-03 12:03PM EDT | 35.00 | 11.75 | 10.05 | 10.90 | 0.00 | - | 2 | 1,374 | 46.95% |
| GDXJ250117C00036000 | 2024-05-17 12:03PM EDT | 36.00 | 11.93 | 9.05 | 10.85 | 0.00 | - | 3 | 532 | 52.36% |
| GDXJ250117C00037000 | 2024-06-03 11:42AM EDT | 37.00 | 10.50 | 8.80 | 9.45 | 0.00 | - | 50 | 249 | 45.19% |
| GDXJ250117C00038000 | 2024-06-04 9:30AM EDT | 38.00 | 9.20 | 8.20 | 8.40 | -0.95 | -9.36% | 1 | 398 | 41.26% |
| GDXJ250117C00039000 | 2024-06-03 9:59AM EDT | 39.00 | 8.80 | 7.55 | 7.75 | 0.00 | - | 1 | 109 | 40.70% |
| GDXJ250117C00040000 | 2024-06-04 9:44AM EDT | 40.00 | 7.05 | 6.05 | 7.15 | -1.25 | -14.29% | 22 | 7,974 | 40.31% |
| GDXJ250117C00041000 | 2024-05-31 3:59PM EDT | 41.00 | 7.50 | 6.05 | 6.60 | 0.00 | - | 3 | 425 | 40.10% |
| GDXJ250117C00042000 | 2024-06-03 9:54AM EDT | 42.00 | 7.05 | 5.75 | 6.00 | 0.00 | - | 21 | 954 | 39.30% |
| GDXJ250117C00043000 | 2024-05-30 12:18PM EDT | 43.00 | 6.85 | 5.30 | 5.50 | 0.00 | - | 42 | 652 | 39.04% |
| GDXJ250117C00044000 | 2024-05-30 12:21PM EDT | 44.00 | 6.40 | 4.00 | 5.05 | 0.00 | - | 100 | 390 | 38.94% |
| GDXJ250117C00045000 | 2024-06-04 9:32AM EDT | 45.00 | 4.97 | 4.00 | 4.60 | -0.38 | -7.10% | 28 | 1,083 | 38.62% |
| GDXJ250117C00046000 | 2024-05-31 3:46PM EDT | 46.00 | 5.00 | 4.00 | 5.85 | 0.00 | - | 3 | 108 | 50.54% |
| GDXJ250117C00047000 | 2024-06-03 12:32PM EDT | 47.00 | 4.45 | 3.55 | 3.80 | 0.00 | - | 1 | 1,183 | 38.12% |
| GDXJ250117C00048000 | 2024-06-04 9:30AM EDT | 48.00 | 4.05 | 3.25 | 3.50 | -0.40 | -8.99% | 20 | 913 | 38.32% |
| GDXJ250117C00049000 | 2024-05-31 10:55AM EDT | 49.00 | 3.90 | 2.91 | 3.20 | 0.00 | - | 3 | 151 | 38.33% |
| GDXJ250117C00050000 | 2024-06-03 12:17PM EDT | 50.00 | 3.50 | 2.62 | 2.97 | 0.00 | - | 50 | 8,612 | 38.71% |
| GDXJ250117C00051000 | 2024-05-22 1:28PM EDT | 51.00 | 3.67 | 2.38 | 2.90 | 0.00 | - | 2 | 20 | 40.19% |
| GDXJ250117C00052000 | 2024-06-03 1:06PM EDT | 52.00 | 2.90 | 2.07 | 2.48 | 0.00 | - | 1 | 67 | 38.77% |
| GDXJ250117C00053000 | 2024-05-28 1:04PM EDT | 53.00 | 3.15 | 1.93 | 2.26 | 0.00 | - | 1 | 74 | 38.76% |
| GDXJ250117C00054000 | 2024-06-04 9:41AM EDT | 54.00 | 1.99 | 1.84 | 2.51 | -0.34 | -14.59% | 25 | 397 | 42.54% |
| GDXJ250117C00055000 | 2024-06-03 9:31AM EDT | 55.00 | 2.35 | 1.65 | 1.91 | 0.00 | - | 8 | 992 | 39.09% |
| GDXJ250117C00056000 | 2024-05-15 11:44AM EDT | 56.00 | 2.00 | 1.55 | 1.75 | 0.00 | - | 5 | 110 | 39.19% |
| GDXJ250117C00057000 | 2024-05-28 12:16PM EDT | 57.00 | 2.40 | 1.44 | 1.62 | 0.00 | - | 1 | 10 | 39.44% |
| GDXJ250117C00058000 | 2024-05-23 12:22PM EDT | 58.00 | 1.80 | 1.21 | 1.49 | 0.00 | - | 2 | 158 | 39.59% |
| GDXJ250117C00059000 | 2024-05-08 3:39PM EDT | 59.00 | 1.05 | 1.15 | 1.39 | 0.00 | - | 127 | 130 | 39.94% |
| GDXJ250117C00060000 | 2024-06-03 9:44AM EDT | 60.00 | 1.32 | 1.09 | 1.32 | 0.00 | - | 1 | 2,602 | 40.50% |
| GDXJ250117C00061000 | 2024-05-31 11:48AM EDT | 61.00 | 1.35 | 0.98 | 1.16 | 0.00 | - | 1 | 321 | 40.02% |
| GDXJ250117C00062000 | 2024-05-20 9:30AM EDT | 62.00 | 3.75 | 0.83 | 1.09 | 0.00 | - | 1 | 19 | 40.41% |
| GDXJ250117C00063000 | 2024-05-09 3:58PM EDT | 63.00 | 1.00 | 0.80 | 1.00 | 0.00 | - | 10 | 78 | 40.48% |
| GDXJ250117C00065000 | 2024-06-03 11:09AM EDT | 65.00 | 0.91 | 0.65 | 0.88 | 0.00 | - | 45 | 4,837 | 41.14% |
| GDXJ250117C00070000 | 2024-06-03 10:49AM EDT | 70.00 | 0.56 | 0.39 | 0.63 | 0.00 | - | 26 | 1,429 | 42.36% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ250117P00014000 | 2023-08-04 9:30AM EDT | 14.00 | 0.22 | 0.00 | 5.00 | 0.00 | - | 2 | 55 | 152.88% |
| GDXJ250117P00015000 | 2024-01-17 12:32PM EDT | 15.00 | 0.34 | 0.00 | 2.23 | 0.00 | - | 50 | 52 | 109.96% |
| GDXJ250117P00016000 | 2023-08-17 9:30AM EDT | 16.00 | 0.38 | 0.00 | 4.55 | 0.00 | - | 2 | 0 | 131.79% |
| GDXJ250117P00017000 | 2024-01-18 1:45PM EDT | 17.00 | 0.21 | 0.00 | 0.41 | 0.00 | - | 18 | 84 | 66.41% |
| GDXJ250117P00018000 | 2024-01-18 1:46PM EDT | 18.00 | 0.27 | 0.00 | 0.47 | 0.00 | - | 16 | 94 | 64.36% |
| GDXJ250117P00019000 | 2024-05-24 10:29AM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 39 | 66.89% |
| GDXJ250117P00020000 | 2024-04-05 3:34PM EDT | 20.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 63.18% |
| GDXJ250117P00021000 | 2024-05-22 10:09AM EDT | 21.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 100 | 376 | 59.72% |
| GDXJ250117P00022000 | 2024-05-22 9:51AM EDT | 22.00 | 0.08 | 0.00 | 2.21 | 0.00 | - | 1 | 35 | 74.83% |
| GDXJ250117P00023000 | 2024-02-01 4:48PM EDT | 23.00 | 0.50 | 0.01 | 2.56 | 0.00 | - | 2 | 1,587 | 74.32% |
| GDXJ250117P00024000 | 2023-09-19 11:12AM EDT | 24.00 | 0.94 | 1.04 | 1.44 | 0.00 | - | - | 1 | 69.53% |
| GDXJ250117P00025000 | 2024-06-03 11:51AM EDT | 25.00 | 0.10 | 0.04 | 2.26 | 0.00 | - | 2 | 779 | 64.16% |
| GDXJ250117P00026000 | 2024-05-22 10:09AM EDT | 26.00 | 0.75 | 0.01 | 0.76 | 0.00 | - | 100 | 207 | 53.37% |
| GDXJ250117P00027000 | 2024-04-04 1:52PM EDT | 27.00 | 0.48 | 0.33 | 0.49 | 0.00 | - | 2 | 22 | 44.58% |
| GDXJ250117P00028000 | 2024-05-09 3:16PM EDT | 28.00 | 0.26 | 0.05 | 0.80 | 0.00 | - | 3 | 175 | 47.95% |
| GDXJ250117P00029000 | 2024-05-21 10:19AM EDT | 29.00 | 0.26 | 0.22 | 0.45 | 0.00 | - | 160 | 205 | 38.23% |
| GDXJ250117P00030000 | 2024-05-23 10:29AM EDT | 30.00 | 0.45 | 0.31 | 0.49 | 0.00 | - | 14 | 2,729 | 36.48% |
| GDXJ250117P00031000 | 2024-05-14 3:43PM EDT | 31.00 | 0.50 | 0.40 | 0.59 | 0.00 | - | 2 | 76 | 35.79% |
| GDXJ250117P00032000 | 2024-05-17 2:36PM EDT | 32.00 | 0.48 | 0.47 | 0.71 | 0.00 | - | 147 | 625 | 35.16% |
| GDXJ250117P00033000 | 2024-05-23 3:40PM EDT | 33.00 | 0.77 | 0.67 | 1.20 | 0.00 | - | 26 | 243 | 39.16% |
| GDXJ250117P00034000 | 2024-05-23 2:40PM EDT | 34.00 | 0.80 | 0.85 | 1.25 | 0.00 | - | 20 | 119 | 36.87% |
| GDXJ250117P00035000 | 2024-05-30 12:51PM EDT | 35.00 | 0.92 | 1.03 | 1.20 | 0.00 | - | 9 | 1,719 | 33.42% |
| GDXJ250117P00036000 | 2024-06-04 9:43AM EDT | 36.00 | 1.23 | 1.21 | 1.98 | +0.15 | +16.13% | 5 | 227 | 38.61% |
| GDXJ250117P00037000 | 2024-05-16 1:45PM EDT | 37.00 | 1.42 | 1.42 | 1.70 | 0.00 | - | 3 | 4,032 | 32.79% |
| GDXJ250117P00038000 | 2024-05-20 10:34AM EDT | 38.00 | 1.45 | 1.77 | 2.23 | 0.00 | - | 2 | 3,715 | 34.57% |
| GDXJ250117P00039000 | 2024-05-14 12:47PM EDT | 39.00 | 2.25 | 2.11 | 2.41 | 0.00 | - | 5 | 316 | 32.86% |
| GDXJ250117P00040000 | 2024-05-31 9:55AM EDT | 40.00 | 2.03 | 2.45 | 2.68 | 0.00 | - | 100 | 586 | 31.75% |
| GDXJ250117P00041000 | 2024-05-28 3:53PM EDT | 41.00 | 2.47 | 2.86 | 3.10 | 0.00 | - | 1 | 40 | 31.59% |
| GDXJ250117P00042000 | 2024-06-03 9:45AM EDT | 42.00 | 2.95 | 3.25 | 3.75 | 0.00 | - | 1 | 104 | 32.90% |
| GDXJ250117P00043000 | 2024-05-13 11:56AM EDT | 43.00 | 4.15 | 3.70 | 4.95 | 0.00 | - | 2 | 300 | 37.94% |
| GDXJ250117P00044000 | 2024-04-23 9:45AM EDT | 44.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 42 | 62 | 0.00% |
| GDXJ250117P00045000 | 2024-05-30 12:32PM EDT | 45.00 | 4.17 | 4.75 | 5.20 | 0.00 | - | 4 | 176 | 31.34% |
| GDXJ250117P00046000 | 2024-05-21 3:56PM EDT | 46.00 | 4.27 | 5.40 | 6.15 | 0.00 | - | 10 | 115 | 33.73% |
| GDXJ250117P00047000 | 2023-12-08 10:50AM EDT | 47.00 | 11.40 | 11.15 | 11.95 | 0.00 | - | 2 | 4 | 68.54% |
| GDXJ250117P00048000 | 2024-05-23 9:35AM EDT | 48.00 | 6.27 | 6.65 | 7.20 | 0.00 | - | 1 | 1 | 31.59% |
| GDXJ250117P00049000 | 2024-05-20 11:41AM EDT | 49.00 | 5.90 | 7.40 | 7.85 | 0.00 | - | 79 | 83 | 31.08% |
| GDXJ250117P00050000 | 2024-05-22 10:07AM EDT | 50.00 | 7.10 | 8.10 | 8.50 | 0.00 | - | 2 | 175 | 30.30% |
| GDXJ250117P00051000 | 2023-12-06 4:01PM EDT | 51.00 | 14.15 | 14.30 | 16.40 | 0.00 | - | 6 | 6 | 76.17% |
| GDXJ250117P00052000 | 2024-05-20 10:34AM EDT | 52.00 | 8.21 | 9.45 | 10.80 | 0.00 | - | 2 | 52 | 36.52% |
| GDXJ250117P00053000 | 2024-02-21 3:44PM EDT | 53.00 | 20.90 | 14.65 | 19.50 | 0.00 | - | 160 | 60 | 78.16% |
| GDXJ250117P00054000 | 2024-04-09 3:07PM EDT | 54.00 | 12.55 | 10.75 | 12.45 | 0.00 | - | 10 | 19 | 36.99% |
| GDXJ250117P00055000 | 2024-05-20 10:34AM EDT | 55.00 | 10.29 | 10.65 | 12.70 | 0.00 | - | 2 | 9 | 31.47% |
| GDXJ250117P00056000 | 2024-01-05 10:34AM EDT | 56.00 | 19.99 | 19.50 | 24.50 | 0.00 | - | 3 | 0 | 97.72% |
| GDXJ250117P00057000 | 2023-12-26 1:41PM EDT | 57.00 | 18.30 | 20.50 | 25.50 | 0.00 | - | - | 0 | 99.43% |
| GDXJ250117P00058000 | 2024-05-22 9:54AM EDT | 58.00 | 12.73 | 13.90 | 15.40 | 0.00 | - | - | 20 | 32.18% |
| GDXJ250117P00060000 | 2024-05-16 2:13PM EDT | 60.00 | 16.42 | 15.00 | 18.40 | 0.00 | - | 4 | 0 | 45.31% |
| GDXJ250117P00065000 | 2024-05-20 12:19PM EDT | 65.00 | 18.56 | 19.55 | 23.20 | 0.00 | - | 2 | 2 | 49.46% |
© 2024 Yahoo. Tutti i diritti riservati.