Italia markets close in 5 hours
FTSE MIB
33.780,96 +34,30 (+0,10%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,54 +0,54 (+0,68%) Bitcoin EUR
53.902,14 +331,61 (+0,62%)
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'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240517C00018000 | 2023-11-02 2:33PM EDT | 18.00 | 16.00 | 19.25 | 23.90 | 0.00 | - | 2 | 15 | 338.09% |
| GDXJ240517C00019000 | 2023-11-09 3:00PM EDT | 19.00 | 15.30 | 17.15 | 17.80 | 0.00 | - | 2 | 4 | 0.00% |
| GDXJ240517C00020000 | 2024-04-05 2:02PM EDT | 20.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDXJ240517C00024000 | 2023-12-22 3:30PM EDT | 24.00 | 15.46 | 10.00 | 10.30 | 0.00 | - | 15 | 29 | 0.00% |
| GDXJ240517C00025000 | 2024-04-18 12:12PM EDT | 25.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDXJ240517C00026000 | 2024-03-04 3:32PM EDT | 26.00 | 8.91 | 13.40 | 16.10 | 0.00 | - | 32 | 24 | 222.75% |
| GDXJ240517C00027000 | 2024-04-10 1:25PM EDT | 27.00 | 15.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240517C00028000 | 2024-04-29 11:41AM EDT | 28.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GDXJ240517C00029000 | 2024-04-29 9:49AM EDT | 29.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240517C00030000 | 2024-04-23 9:35AM EDT | 30.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240517C00031000 | 2024-04-15 1:30PM EDT | 31.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GDXJ240517C00032000 | 2024-04-30 11:00AM EDT | 32.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GDXJ240517C00033000 | 2024-05-01 10:04AM EDT | 33.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240517C00034000 | 2024-05-01 2:35PM EDT | 34.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240517C00035000 | 2024-05-01 2:51PM EDT | 35.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GDXJ240517C00036000 | 2024-05-01 3:59PM EDT | 36.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| GDXJ240517C00037000 | 2024-05-01 9:32AM EDT | 37.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDXJ240517C00038000 | 2024-05-01 3:28PM EDT | 38.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDXJ240517C00038500 | 2024-04-29 9:31AM EDT | 38.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240517C00039000 | 2024-05-01 2:40PM EDT | 39.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GDXJ240517C00039500 | 2024-04-30 3:57PM EDT | 39.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ240517C00040000 | 2024-05-01 3:35PM EDT | 40.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| GDXJ240517C00040500 | 2024-05-01 2:45PM EDT | 40.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1,017 | 0 | 0.00% |
| GDXJ240517C00041000 | 2024-05-01 3:42PM EDT | 41.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.78% |
| GDXJ240517C00042000 | 2024-05-01 3:59PM EDT | 42.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| GDXJ240517C00043000 | 2024-05-01 3:59PM EDT | 43.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 6.25% |
| GDXJ240517C00044000 | 2024-05-01 2:39PM EDT | 44.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| GDXJ240517C00045000 | 2024-05-01 3:44PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 12.50% |
| GDXJ240517C00046000 | 2024-05-01 2:34PM EDT | 46.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GDXJ240517C00047000 | 2024-04-30 9:38AM EDT | 47.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDXJ240517C00048000 | 2024-05-01 11:23AM EDT | 48.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDXJ240517C00049000 | 2024-04-30 1:49PM EDT | 49.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| GDXJ240517C00050000 | 2024-05-01 9:30AM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GDXJ240517C00052000 | 2024-05-01 10:19AM EDT | 52.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDXJ240517C00053000 | 2024-04-26 11:49AM EDT | 53.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 25.00% |
| GDXJ240517C00054000 | 2024-04-29 9:49AM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDXJ240517C00055000 | 2024-04-29 9:52AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| GDXJ240517C00060000 | 2024-04-12 3:10PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240517P00019000 | 2023-10-11 2:06PM EDT | 19.00 | 0.12 | 0.02 | 0.16 | 0.00 | - | 2 | 0 | 182.81% |
| GDXJ240517P00020000 | 2023-10-11 2:07PM EDT | 20.00 | 0.15 | 0.03 | 0.19 | 0.00 | - | 2 | 2 | 177.34% |
| GDXJ240517P00024000 | 2024-02-29 10:33AM EDT | 24.00 | 0.10 | 0.01 | 0.30 | 0.00 | - | 15 | 784 | 145.31% |
| GDXJ240517P00025000 | 2024-04-09 1:33PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GDXJ240517P00026000 | 2024-03-14 2:05PM EDT | 26.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 152.93% |
| GDXJ240517P00027000 | 2024-04-18 12:02PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 50.00% |
| GDXJ240517P00028000 | 2024-04-09 10:32AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GDXJ240517P00029000 | 2024-04-19 1:37PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GDXJ240517P00030000 | 2024-04-26 2:23PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GDXJ240517P00031000 | 2024-04-30 12:20PM EDT | 31.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GDXJ240517P00032000 | 2024-04-26 10:04AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GDXJ240517P00033000 | 2024-05-01 1:52PM EDT | 33.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GDXJ240517P00034000 | 2024-05-01 2:50PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GDXJ240517P00035000 | 2024-04-30 3:05PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GDXJ240517P00036000 | 2024-05-01 3:50PM EDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 12.50% |
| GDXJ240517P00037000 | 2024-05-01 2:34PM EDT | 37.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GDXJ240517P00037500 | 2024-04-23 9:31AM EDT | 37.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GDXJ240517P00038000 | 2024-05-01 3:25PM EDT | 38.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GDXJ240517P00038500 | 2024-05-01 1:52PM EDT | 38.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GDXJ240517P00039000 | 2024-05-01 3:56PM EDT | 39.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| GDXJ240517P00039500 | 2024-04-30 2:00PM EDT | 39.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GDXJ240517P00040000 | 2024-05-01 3:41PM EDT | 40.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| GDXJ240517P00040500 | 2024-05-01 3:34PM EDT | 40.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| GDXJ240517P00041000 | 2024-05-01 2:29PM EDT | 41.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 0.00% |
| GDXJ240517P00042000 | 2024-05-01 3:35PM EDT | 42.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GDXJ240517P00043000 | 2024-05-01 11:34AM EDT | 43.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GDXJ240517P00044000 | 2024-05-01 12:21PM EDT | 44.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ240517P00045000 | 2024-04-29 2:34PM EDT | 45.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| GDXJ240517P00046000 | 2024-04-29 2:10PM EDT | 46.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GDXJ240517P00047000 | 2024-04-15 3:59PM EDT | 47.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDXJ240517P00050000 | 2024-02-08 11:06AM EDT | 50.00 | 16.73 | 12.40 | 15.70 | 0.00 | - | 2 | 0 | 231.59% |
© 2024 Yahoo. Tutti i diritti riservati.