Italia markets closed
Dow Jones
38.083,40 -302,69 (-0,79%) Nasdaq
15.862,20 -120,88 (-0,76%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0683 -0,0042 (-0,40%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.295,90 -43,16 (-3,22%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:24PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240510C00033500 | 2024-04-29 2:35PM EDT | 33.50 | 9.16 | 5.90 | 8.40 | 0.00 | - | 2 | 6 | 127.73% |
| GDXJ240510C00034000 | 2024-04-29 2:55PM EDT | 34.00 | 8.34 | 5.35 | 8.45 | 0.00 | - | 3 | 9 | 151.17% |
| GDXJ240510C00035000 | 2024-04-29 9:42AM EDT | 35.00 | 7.05 | 4.70 | 6.30 | 0.00 | - | 11 | 21 | 69.14% |
| GDXJ240510C00035500 | 2024-04-26 3:32PM EDT | 35.50 | 6.70 | 3.90 | 7.70 | 0.00 | - | 1 | 4 | 64.45% |
| GDXJ240510C00036000 | 2024-04-23 2:17PM EDT | 36.00 | 5.74 | 3.40 | 5.35 | 0.00 | - | 1 | 6 | 63.87% |
| GDXJ240510C00036500 | 2024-04-03 11:13AM EDT | 36.50 | 4.73 | 2.91 | 5.15 | 0.00 | - | 1 | 1 | 77.64% |
| GDXJ240510C00037000 | 2024-04-25 12:10PM EDT | 37.00 | 4.79 | 4.20 | 4.35 | 0.00 | - | - | 2 | 54.10% |
| GDXJ240510C00037500 | 2024-04-18 10:30AM EDT | 37.50 | 4.58 | 3.70 | 4.50 | 0.00 | - | 1 | 19 | 63.48% |
| GDXJ240510C00038000 | 2024-04-26 12:14PM EDT | 38.00 | 4.30 | 3.25 | 3.40 | 0.00 | - | 3 | 8 | 47.17% |
| GDXJ240510C00038500 | 2024-04-26 3:29PM EDT | 38.50 | 3.99 | 2.83 | 2.96 | 0.00 | - | 3 | 5 | 45.12% |
| GDXJ240510C00039000 | 2024-04-30 9:55AM EDT | 39.00 | 2.75 | 2.44 | 2.53 | -0.68 | -19.83% | 1 | 21 | 42.87% |
| GDXJ240510C00039500 | 2024-04-30 9:30AM EDT | 39.50 | 2.28 | 2.05 | 2.10 | +0.44 | +23.91% | 10 | 28 | 39.94% |
| GDXJ240510C00040000 | 2024-04-30 11:05AM EDT | 40.00 | 1.71 | 1.67 | 1.70 | -0.94 | -35.47% | 2 | 90 | 37.50% |
| GDXJ240510C00040500 | 2024-04-30 10:57AM EDT | 40.50 | 1.42 | 1.37 | 1.39 | -1.27 | -47.21% | 1 | 100 | 37.40% |
| GDXJ240510C00041000 | 2024-04-30 11:54AM EDT | 41.00 | 1.06 | 1.09 | 1.12 | -0.99 | -48.29% | 11 | 281 | 37.40% |
| GDXJ240510C00041500 | 2024-04-30 9:30AM EDT | 41.50 | 0.97 | 0.83 | 0.87 | -0.83 | -46.11% | 10 | 53 | 36.82% |
| GDXJ240510C00042000 | 2024-04-30 11:27AM EDT | 42.00 | 0.69 | 0.66 | 0.69 | -0.87 | -55.77% | 88 | 154 | 37.40% |
| GDXJ240510C00042500 | 2024-04-30 10:27AM EDT | 42.50 | 0.52 | 0.49 | 0.53 | -0.61 | -53.98% | 17 | 264 | 37.50% |
| GDXJ240510C00043000 | 2024-04-30 10:37AM EDT | 43.00 | 0.40 | 0.37 | 0.40 | -0.48 | -54.55% | 19 | 185 | 37.60% |
| GDXJ240510C00044000 | 2024-04-30 11:37AM EDT | 44.00 | 0.23 | 0.20 | 0.23 | -0.30 | -56.60% | 6 | 242 | 38.48% |
| GDXJ240510C00045000 | 2024-04-30 9:38AM EDT | 45.00 | 0.17 | 0.11 | 0.13 | -0.17 | -50.00% | 56 | 1,527 | 39.65% |
| GDXJ240510C00046000 | 2024-04-29 2:33PM EDT | 46.00 | 0.20 | 0.07 | 0.09 | 0.00 | - | 7 | 79 | 42.58% |
| GDXJ240510C00047000 | 2024-04-30 10:51AM EDT | 47.00 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 39 | 90 | 44.92% |
| GDXJ240510C00048000 | 2024-04-17 11:38AM EDT | 48.00 | 0.25 | 0.02 | 0.58 | 0.00 | - | - | 1 | 72.95% |
| GDXJ240510C00050000 | 2024-04-30 10:24AM EDT | 50.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 115 | 136 | 69.53% |
| GDXJ240510C00051000 | 2024-04-16 11:04AM EDT | 51.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | - | 80 | 98.05% |
| GDXJ240510C00052000 | 2024-04-26 12:20PM EDT | 52.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 103.81% |
| GDXJ240510C00054000 | 2024-04-16 2:41PM EDT | 54.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 5 | 115.43% |
| GDXJ240510C00055000 | 2024-04-15 2:32PM EDT | 55.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 120.90% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240510P00030000 | 2024-04-17 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 138.67% |
| GDXJ240510P00032000 | 2024-04-22 11:42AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 200 | 67.97% |
| GDXJ240510P00032500 | 2024-04-19 1:02PM EDT | 32.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 110.74% |
| GDXJ240510P00033000 | 2024-04-22 11:46AM EDT | 33.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 100 | 60.16% |
| GDXJ240510P00033500 | 2024-04-22 11:48AM EDT | 33.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 100 | 110 | 99.90% |
| GDXJ240510P00034000 | 2024-04-22 2:23PM EDT | 34.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 50 | 51 | 63.28% |
| GDXJ240510P00034500 | 2024-04-15 11:49AM EDT | 34.50 | 0.10 | 0.01 | 0.10 | 0.00 | - | - | 88 | 56.64% |
| GDXJ240510P00035000 | 2024-04-30 10:24AM EDT | 35.00 | 0.03 | 0.01 | 0.08 | -0.07 | -70.00% | 22 | 13 | 50.78% |
| GDXJ240510P00036000 | 2024-04-25 3:35PM EDT | 36.00 | 0.07 | 0.02 | 0.16 | 0.00 | - | 1 | 8 | 57.23% |
| GDXJ240510P00036500 | 2024-04-15 10:08AM EDT | 36.50 | 0.80 | 0.02 | 0.13 | 0.00 | - | 1 | 11 | 49.81% |
| GDXJ240510P00037000 | 2024-04-29 12:54PM EDT | 37.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 200 | 32 | 40.43% |
| GDXJ240510P00037500 | 2024-04-29 10:30AM EDT | 37.50 | 0.08 | 0.07 | 0.10 | -0.10 | -55.56% | 1 | 51 | 38.28% |
| GDXJ240510P00038000 | 2024-04-29 12:20PM EDT | 38.00 | 0.08 | 0.11 | 0.13 | 0.00 | - | 264 | 194 | 36.52% |
| GDXJ240510P00038500 | 2024-04-30 10:59AM EDT | 38.50 | 0.15 | 0.16 | 0.18 | +0.06 | +66.67% | 51 | 242 | 35.45% |
| GDXJ240510P00039000 | 2024-04-30 10:07AM EDT | 39.00 | 0.19 | 0.23 | 0.26 | +0.02 | +11.76% | 1 | 87 | 35.06% |
| GDXJ240510P00039500 | 2024-04-30 10:40AM EDT | 39.50 | 0.31 | 0.33 | 0.36 | +0.16 | +106.67% | 10 | 125 | 34.28% |
| GDXJ240510P00040000 | 2024-04-30 11:46AM EDT | 40.00 | 0.51 | 0.47 | 0.50 | +0.29 | +131.82% | 50 | 212 | 33.99% |
| GDXJ240510P00040500 | 2024-04-29 3:06PM EDT | 40.50 | 0.34 | 0.66 | 0.68 | 0.00 | - | 8 | 95 | 33.79% |
| GDXJ240510P00041000 | 2024-04-30 11:57AM EDT | 41.00 | 0.92 | 0.87 | 0.90 | +0.44 | +91.67% | 14 | 41 | 33.55% |
| GDXJ240510P00041500 | 2024-04-30 9:30AM EDT | 41.50 | 0.96 | 1.13 | 1.15 | +0.29 | +43.28% | 1 | 127 | 32.91% |
| GDXJ240510P00042000 | 2024-04-30 9:55AM EDT | 42.00 | 1.29 | 1.46 | 1.46 | +0.41 | +46.59% | 20 | 35 | 33.01% |
| GDXJ240510P00042500 | 2024-04-29 2:40PM EDT | 42.50 | 1.02 | 1.77 | 1.82 | 0.00 | - | 34 | 65 | 33.55% |
| GDXJ240510P00043000 | 2024-04-29 3:08PM EDT | 43.00 | 1.39 | 2.18 | 2.23 | 0.00 | - | 202 | 281 | 34.96% |
| GDXJ240510P00044000 | 2024-04-29 12:23PM EDT | 44.00 | 1.75 | 3.00 | 3.05 | 0.00 | - | 50 | 402 | 34.28% |
| GDXJ240510P00045000 | 2024-04-29 2:39PM EDT | 45.00 | 3.60 | 3.90 | 4.00 | +0.85 | +30.91% | 1 | 100 | 37.89% |
| GDXJ240510P00047000 | 2024-04-12 12:16PM EDT | 47.00 | 4.25 | 3.85 | 6.00 | 0.00 | - | 20 | 20 | 50.98% |
© 2024 Yahoo. Tutti i diritti riservati.