Italia markets close in 1 hour 56 minutes
FTSE MIB
33.990,26 -306,05 (-0,89%) Dow Jones
38.208,36 -177,73 (-0,46%) Nasdaq
15.936,20 -46,89 (-0,29%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,26 -0,37 (-0,45%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:34AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240621C00020000 | 2024-04-19 10:22AM EDT | 20.00 | 22.43 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| GDXJ240621C00025000 | 2024-04-19 11:09AM EDT | 25.00 | 17.69 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| GDXJ240621C00027000 | 2024-03-06 10:30AM EDT | 27.00 | 8.90 | 12.90 | 15.10 | 0.00 | - | 1 | 47 | 95.02% |
| GDXJ240621C00028000 | 2024-02-29 11:10AM EDT | 28.00 | 5.15 | 10.90 | 12.30 | 0.00 | - | 36 | 293 | 0.00% |
| GDXJ240621C00029000 | 2024-04-25 11:22AM EDT | 29.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 4 | 1,092 | 0.00% |
| GDXJ240621C00030000 | 2024-04-26 2:10PM EDT | 30.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 489 | 0.00% |
| GDXJ240621C00031000 | 2024-04-25 11:22AM EDT | 31.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 7 | 542 | 0.00% |
| GDXJ240621C00032000 | 2024-04-19 3:59PM EDT | 32.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | 2 | 618 | 0.00% |
| GDXJ240621C00033000 | 2024-04-25 9:52AM EDT | 33.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 693 | 0.00% |
| GDXJ240621C00034000 | 2024-04-26 2:20PM EDT | 34.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 10 | 884 | 0.00% |
| GDXJ240621C00035000 | 2024-04-29 3:34PM EDT | 35.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 9 | 1,468 | 0.00% |
| GDXJ240621C00036000 | 2024-04-29 3:53PM EDT | 36.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2,719 | 0.00% |
| GDXJ240621C00037000 | 2024-04-29 3:53PM EDT | 37.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1,926 | 0.00% |
| GDXJ240621C00038000 | 2024-04-29 12:08PM EDT | 38.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,542 | 0.00% |
| GDXJ240621C00039000 | 2024-04-29 3:03PM EDT | 39.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 5 | 1,075 | 0.00% |
| GDXJ240621C00040000 | 2024-04-29 3:41PM EDT | 40.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 41 | 4,195 | 0.00% |
| GDXJ240621C00041000 | 2024-04-29 11:02AM EDT | 41.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 200 | 1,544 | 0.00% |
| GDXJ240621C00042000 | 2024-04-29 2:07PM EDT | 42.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 89 | 3,881 | 1.56% |
| GDXJ240621C00043000 | 2024-04-29 3:25PM EDT | 43.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 8 | 650 | 3.13% |
| GDXJ240621C00044000 | 2024-04-29 3:42PM EDT | 44.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 52 | 1,507 | 3.13% |
| GDXJ240621C00045000 | 2024-04-29 3:58PM EDT | 45.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 84 | 1,980 | 6.25% |
| GDXJ240621C00046000 | 2024-04-29 3:41PM EDT | 46.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 14 | 1,659 | 6.25% |
| GDXJ240621C00047000 | 2024-04-29 1:28PM EDT | 47.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 13 | 684 | 6.25% |
| GDXJ240621C00048000 | 2024-04-29 10:42AM EDT | 48.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 19 | 681 | 12.50% |
| GDXJ240621C00049000 | 2024-04-29 12:38PM EDT | 49.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 10 | 862 | 12.50% |
| GDXJ240621C00050000 | 2024-04-29 3:42PM EDT | 50.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 27 | 12,166 | 12.50% |
| GDXJ240621C00051000 | 2024-04-25 11:14AM EDT | 51.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| GDXJ240621C00052000 | 2024-04-25 10:02AM EDT | 52.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 200 | 1,091 | 12.50% |
| GDXJ240621C00053000 | 2024-04-25 2:13PM EDT | 53.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| GDXJ240621C00054000 | 2024-04-17 9:34AM EDT | 54.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 624 | 12.50% |
| GDXJ240621C00055000 | 2024-04-29 11:22AM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 50 | 1,117 | 12.50% |
| GDXJ240621C00060000 | 2024-04-26 3:41PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 86 | 795 | 25.00% |
| GDXJ240621C00065000 | 2024-04-23 11:34AM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240621P00020000 | 2024-02-27 12:43PM EDT | 20.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 20 | 51 | 97.46% |
| GDXJ240621P00025000 | 2024-03-14 2:02PM EDT | 25.00 | 0.17 | 0.00 | 1.30 | 0.00 | - | 22 | 102 | 106.01% |
| GDXJ240621P00026000 | 2024-04-10 12:16PM EDT | 26.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 25.00% |
| GDXJ240621P00027000 | 2024-04-18 3:28PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 1,777 | 25.00% |
| GDXJ240621P00028000 | 2024-04-09 11:09AM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 27 | 285 | 25.00% |
| GDXJ240621P00029000 | 2024-04-19 3:42PM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 25.00% |
| GDXJ240621P00030000 | 2024-04-19 11:52AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3,318 | 25.00% |
| GDXJ240621P00031000 | 2024-04-23 9:58AM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 12.50% |
| GDXJ240621P00032000 | 2024-04-22 9:47AM EDT | 32.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 1,310 | 12.50% |
| GDXJ240621P00033000 | 2024-04-25 9:59AM EDT | 33.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 469 | 12.50% |
| GDXJ240621P00034000 | 2024-04-26 11:08AM EDT | 34.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 6,310 | 12.50% |
| GDXJ240621P00035000 | 2024-04-29 2:18PM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 26 | 792 | 12.50% |
| GDXJ240621P00036000 | 2024-04-29 3:57PM EDT | 36.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 420 | 12.50% |
| GDXJ240621P00037000 | 2024-04-29 3:42PM EDT | 37.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 12 | 683 | 6.25% |
| GDXJ240621P00038000 | 2024-04-29 3:35PM EDT | 38.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 28 | 1,677 | 6.25% |
| GDXJ240621P00039000 | 2024-04-29 3:04PM EDT | 39.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 12 | 1,417 | 3.13% |
| GDXJ240621P00040000 | 2024-04-29 3:58PM EDT | 40.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 126 | 1,050 | 3.13% |
| GDXJ240621P00041000 | 2024-04-29 11:21AM EDT | 41.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 101 | 1,460 | 0.78% |
| GDXJ240621P00042000 | 2024-04-29 9:39AM EDT | 42.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 22 | 1,262 | 0.00% |
| GDXJ240621P00043000 | 2024-04-29 12:21PM EDT | 43.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 21 | 68 | 0.00% |
| GDXJ240621P00044000 | 2024-04-29 11:10AM EDT | 44.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 514 | 0.00% |
| GDXJ240621P00045000 | 2024-04-25 3:08PM EDT | 45.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 12 | 596 | 0.00% |
| GDXJ240621P00046000 | 2024-04-09 1:02PM EDT | 46.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| GDXJ240621P00047000 | 2024-04-23 1:12PM EDT | 47.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 50 | 123 | 0.00% |
| GDXJ240621P00048000 | 2024-04-18 11:00AM EDT | 48.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| GDXJ240621P00049000 | 2023-12-21 2:31PM EDT | 49.00 | 10.95 | 13.10 | 17.45 | 0.00 | - | 1 | 0 | 164.01% |
| GDXJ240621P00050000 | 2024-04-18 11:39AM EDT | 50.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 0.00% |
| GDXJ240621P00055000 | 2023-10-02 9:30AM EDT | 55.00 | 23.16 | 20.10 | 22.80 | 0.00 | - | 1 | 2 | 190.70% |
| GDXJ240621P00060000 | 2023-08-21 1:37PM EDT | 60.00 | 26.92 | 24.30 | 25.25 | 0.00 | - | 1 | 4 | 180.44% |
© 2024 Yahoo. Tutti i diritti riservati.