Italia markets closed
Dow Jones
37.965,16 -420,93 (-1,10%) Nasdaq
15.793,45 -189,64 (-1,19%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0679 -0,0046 (-0,43%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.287,61 -51,45 (-3,84%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:44PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240503C00033500 | 2024-04-29 2:35PM EDT | 33.50 | 9.08 | 6.40 | 8.85 | 0.00 | - | 2 | 2 | 128.13% |
| GDXJ240503C00034000 | 2024-04-29 2:55PM EDT | 34.00 | 8.26 | 6.60 | 7.30 | 0.00 | - | 6 | 18 | 148.05% |
| GDXJ240503C00035000 | 2024-04-29 2:57PM EDT | 35.00 | 8.03 | 6.05 | 6.25 | 0.00 | - | 5 | 26 | 109.77% |
| GDXJ240503C00035500 | 2024-04-26 3:23PM EDT | 35.50 | 6.69 | 5.55 | 6.50 | 0.00 | - | 3 | 15 | 146.09% |
| GDXJ240503C00036000 | 2024-04-26 3:22PM EDT | 36.00 | 6.38 | 5.05 | 5.30 | 0.00 | - | 1 | 21 | 98.05% |
| GDXJ240503C00036500 | 2024-04-26 3:42PM EDT | 36.50 | 5.75 | 4.55 | 4.75 | 0.00 | - | 4 | 31 | 86.91% |
| GDXJ240503C00037000 | 2024-04-26 2:21PM EDT | 37.00 | 5.35 | 3.30 | 4.25 | 0.00 | - | 1 | 32 | 91.21% |
| GDXJ240503C00037500 | 2024-04-26 9:57AM EDT | 37.50 | 4.71 | 3.65 | 3.75 | 0.00 | - | 1 | 22 | 77.34% |
| GDXJ240503C00038000 | 2024-04-30 9:30AM EDT | 38.00 | 3.60 | 3.10 | 3.25 | -1.04 | -22.41% | 2 | 94 | 66.60% |
| GDXJ240503C00038500 | 2024-04-26 3:20PM EDT | 38.50 | 2.91 | 2.68 | 2.76 | -0.94 | -24.42% | 1 | 103 | 62.89% |
| GDXJ240503C00039000 | 2024-04-30 9:30AM EDT | 39.00 | 2.54 | 2.23 | 2.29 | -1.38 | -35.20% | 10 | 175 | 57.62% |
| GDXJ240503C00039500 | 2024-04-26 3:35PM EDT | 39.50 | 2.98 | 1.79 | 1.85 | 0.00 | - | 24 | 95 | 53.03% |
| GDXJ240503C00040000 | 2024-04-30 12:19PM EDT | 40.00 | 1.44 | 1.38 | 1.43 | -1.39 | -49.12% | 45 | 166 | 50.39% |
| GDXJ240503C00040500 | 2024-04-30 11:41AM EDT | 40.50 | 1.03 | 1.07 | 1.08 | -1.44 | -58.30% | 1,009 | 1,050 | 48.05% |
| GDXJ240503C00041000 | 2024-04-30 12:12PM EDT | 41.00 | 0.83 | 0.77 | 0.80 | -0.91 | -52.30% | 72 | 396 | 47.27% |
| GDXJ240503C00041500 | 2024-04-30 12:00PM EDT | 41.50 | 0.56 | 0.53 | 0.55 | -0.94 | -62.67% | 221 | 325 | 45.51% |
| GDXJ240503C00042000 | 2024-04-30 11:51AM EDT | 42.00 | 0.37 | 0.36 | 0.38 | -0.73 | -66.36% | 191 | 610 | 45.41% |
| GDXJ240503C00043000 | 2024-04-30 11:28AM EDT | 43.00 | 0.17 | 0.15 | 0.18 | -0.49 | -74.24% | 196 | 517 | 47.07% |
| GDXJ240503C00044000 | 2024-04-30 11:28AM EDT | 44.00 | 0.07 | 0.06 | 0.09 | -0.23 | -76.67% | 11 | 526 | 50.00% |
| GDXJ240503C00045000 | 2024-04-30 10:59AM EDT | 45.00 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 40 | 361 | 50.78% |
| GDXJ240503C00046000 | 2024-04-29 1:18PM EDT | 46.00 | 0.09 | 0.01 | 0.03 | 0.00 | - | 17 | 73 | 54.69% |
| GDXJ240503C00047000 | 2024-04-29 10:33AM EDT | 47.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 7 | 46 | 86.72% |
| GDXJ240503C00048000 | 2024-04-18 2:12PM EDT | 48.00 | 0.12 | 0.00 | 0.52 | 0.00 | - | - | 25 | 117.97% |
| GDXJ240503C00048500 | 2024-04-19 1:01PM EDT | 48.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 136.72% |
| GDXJ240503C00049000 | 2024-04-29 3:24PM EDT | 49.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 27 | 29 | 142.38% |
| GDXJ240503C00050000 | 2024-04-29 12:19PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 232 | 89.06% |
| GDXJ240503C00051000 | 2024-04-19 11:04AM EDT | 51.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 4 | 50 | 122.27% |
| GDXJ240503C00055000 | 2024-04-12 10:57AM EDT | 55.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 202.15% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240503P00030000 | 2024-03-28 11:22AM EDT | 30.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 228.13% |
| GDXJ240503P00032500 | 2024-04-18 11:30AM EDT | 32.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | 20 | 64 | 133.98% |
| GDXJ240503P00033000 | 2024-04-16 2:09PM EDT | 33.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | - | 20 | 126.56% |
| GDXJ240503P00033500 | 2024-04-30 9:32AM EDT | 33.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 192 | 85.94% |
| GDXJ240503P00034000 | 2024-04-30 9:31AM EDT | 34.00 | 0.01 | 0.00 | 0.07 | -0.12 | -92.31% | 23 | 32 | 91.41% |
| GDXJ240503P00034500 | 2024-04-22 3:10PM EDT | 34.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 200 | 102 | 81.25% |
| GDXJ240503P00035000 | 2024-04-30 10:04AM EDT | 35.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 33 | 92.58% |
| GDXJ240503P00035500 | 2024-04-30 10:22AM EDT | 35.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 381 | 128 | 64.06% |
| GDXJ240503P00036000 | 2024-04-30 10:23AM EDT | 36.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 107 | 60.94% |
| GDXJ240503P00036500 | 2024-04-26 10:48AM EDT | 36.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 38 | 237 | 110.74% |
| GDXJ240503P00037000 | 2024-04-26 3:35PM EDT | 37.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 811 | 190 | 94.34% |
| GDXJ240503P00037500 | 2024-04-26 11:40AM EDT | 37.50 | 0.05 | 0.01 | 0.66 | 0.00 | - | 200 | 752 | 89.26% |
| GDXJ240503P00038000 | 2024-04-30 11:26AM EDT | 38.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 100 | 271 | 46.48% |
| GDXJ240503P00038500 | 2024-04-30 11:19AM EDT | 38.50 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 3 | 210 | 43.36% |
| GDXJ240503P00039000 | 2024-04-30 10:55AM EDT | 39.00 | 0.10 | 0.09 | 0.11 | +0.05 | +100.00% | 3 | 303 | 41.41% |
| GDXJ240503P00039500 | 2024-04-30 11:40AM EDT | 39.50 | 0.16 | 0.14 | 0.17 | +0.11 | +220.00% | 83 | 199 | 39.45% |
| GDXJ240503P00040000 | 2024-04-30 12:28PM EDT | 40.00 | 0.27 | 0.25 | 0.27 | +0.18 | +200.00% | 19 | 1,296 | 38.09% |
| GDXJ240503P00040500 | 2024-04-30 12:17PM EDT | 40.50 | 0.39 | 0.39 | 0.42 | +0.27 | +225.00% | 89 | 985 | 37.11% |
| GDXJ240503P00041000 | 2024-04-30 12:20PM EDT | 41.00 | 0.60 | 0.61 | 0.63 | +0.36 | +150.00% | 57 | 328 | 36.23% |
| GDXJ240503P00041500 | 2024-04-30 10:59AM EDT | 41.50 | 0.87 | 0.87 | 0.90 | +0.56 | +180.65% | 14 | 172 | 35.16% |
| GDXJ240503P00042000 | 2024-04-30 12:17PM EDT | 42.00 | 1.18 | 1.21 | 1.22 | +0.63 | +114.55% | 130 | 223 | 33.01% |
| GDXJ240503P00043000 | 2024-04-30 10:49AM EDT | 43.00 | 1.80 | 1.98 | 2.03 | +0.84 | +87.50% | 100 | 1,002 | 23.44% |
| GDXJ240503P00044000 | 2024-04-26 3:43PM EDT | 44.00 | 2.03 | 2.90 | 2.94 | 0.00 | - | 1 | 16 | 0.00% |
| GDXJ240503P00045000 | 2024-04-29 2:07PM EDT | 45.00 | 2.45 | 1.85 | 4.00 | 0.00 | - | 2 | 41 | 0.00% |
| GDXJ240503P00046000 | 2024-04-12 1:20PM EDT | 46.00 | 3.90 | 4.40 | 5.90 | 0.00 | - | 30 | 30 | 78.52% |
© 2024 Yahoo. Tutti i diritti riservati.