Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.266,90 +144,04 (+0,24%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240705C00037000 | 2024-06-06 2:46PM EDT | 37.00 | 8.60 | 3.50 | 7.60 | 0.00 | - | 2 | 1 | 50.59% |
| GDXJ240705C00040000 | 2024-06-20 2:27PM EDT | 40.00 | 2.81 | 2.52 | 2.95 | -0.81 | -22.38% | 1 | 10 | 45.95% |
| GDXJ240705C00040500 | 2024-06-18 11:27AM EDT | 40.50 | 2.07 | 2.20 | 2.37 | 0.00 | - | 1 | 1 | 37.40% |
| GDXJ240705C00041500 | 2024-06-20 2:20PM EDT | 41.50 | 2.32 | 1.44 | 1.64 | 0.00 | - | 2 | 54 | 35.45% |
| GDXJ240705C00042000 | 2024-06-20 2:22PM EDT | 42.00 | 1.96 | 1.23 | 1.33 | 0.00 | - | 4 | 47 | 34.86% |
| GDXJ240705C00042500 | 2024-06-21 2:48PM EDT | 42.50 | 1.01 | 0.78 | 1.06 | -0.73 | -41.95% | 3 | 170 | 34.38% |
| GDXJ240705C00043000 | 2024-06-21 1:50PM EDT | 43.00 | 0.77 | 0.59 | 0.84 | -0.58 | -42.96% | 1 | 560 | 34.38% |
| GDXJ240705C00043500 | 2024-06-21 3:49PM EDT | 43.50 | 0.57 | 0.41 | 0.76 | -0.70 | -55.12% | 95 | 188 | 37.89% |
| GDXJ240705C00044000 | 2024-06-21 1:00PM EDT | 44.00 | 0.51 | 0.26 | 0.59 | -0.38 | -42.70% | 3 | 881 | 37.50% |
| GDXJ240705C00044500 | 2024-06-21 12:19PM EDT | 44.50 | 0.41 | 0.16 | 0.38 | -0.30 | -42.25% | 40 | 60 | 34.47% |
| GDXJ240705C00045000 | 2024-06-21 3:09PM EDT | 45.00 | 0.25 | 0.25 | 0.27 | -0.29 | -53.70% | 7 | 124 | 33.99% |
| GDXJ240705C00045500 | 2024-06-20 12:17PM EDT | 45.50 | 0.43 | 0.03 | 0.22 | 0.00 | - | 46 | 127 | 35.25% |
| GDXJ240705C00046000 | 2024-06-21 3:04PM EDT | 46.00 | 0.16 | 0.14 | 0.17 | -0.15 | -48.39% | 1 | 691 | 35.94% |
| GDXJ240705C00046500 | 2024-06-12 9:30AM EDT | 46.50 | 0.63 | 0.00 | 0.14 | 0.00 | - | 4 | 81 | 37.31% |
| GDXJ240705C00047000 | 2024-06-18 12:59PM EDT | 47.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 1 | 68 | 38.09% |
| GDXJ240705C00047500 | 2024-06-21 12:34PM EDT | 47.50 | 0.10 | 0.06 | 0.09 | -0.06 | -37.50% | 2 | 11 | 39.06% |
| GDXJ240705C00049000 | 2024-06-10 11:50AM EDT | 49.00 | 0.17 | 0.00 | 0.29 | 0.00 | - | 3 | 8 | 52.34% |
| GDXJ240705C00049500 | 2024-05-28 3:31PM EDT | 49.50 | 0.94 | 0.02 | 0.78 | 0.00 | - | 12 | 4 | 72.17% |
| GDXJ240705C00050000 | 2024-06-21 12:33PM EDT | 50.00 | 0.02 | 0.02 | 0.75 | -0.05 | -71.43% | 1 | 36 | 74.41% |
| GDXJ240705C00055000 | 2024-05-28 2:03PM EDT | 55.00 | 0.31 | 0.00 | 2.14 | 0.00 | - | 1 | 1 | 138.97% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240705P00030000 | 2024-06-21 10:04AM EDT | 30.00 | 0.01 | 0.00 | 2.13 | -0.05 | -83.33% | 1 | 1 | 186.33% |
| GDXJ240705P00035000 | 2024-06-21 1:45PM EDT | 35.00 | 0.07 | 0.02 | 0.08 | -0.04 | -36.36% | 10 | 5 | 55.08% |
| GDXJ240705P00037000 | 2024-06-13 11:40AM EDT | 37.00 | 0.14 | 0.03 | 0.75 | 0.00 | - | 3 | 53 | 68.95% |
| GDXJ240705P00038000 | 2024-06-20 12:01PM EDT | 38.00 | 0.09 | 0.08 | 0.12 | 0.00 | - | 3 | 8 | 41.99% |
| GDXJ240705P00038500 | 2024-06-21 3:49PM EDT | 38.50 | 0.12 | 0.10 | 0.13 | +0.03 | +33.33% | 50 | 235 | 38.97% |
| GDXJ240705P00039000 | 2024-06-13 11:42AM EDT | 39.00 | 0.36 | 0.14 | 0.17 | 0.00 | - | 3 | 3 | 37.79% |
| GDXJ240705P00039500 | 2024-06-21 2:48PM EDT | 39.50 | 0.18 | 0.18 | 0.22 | 0.00 | - | 57 | 10 | 36.52% |
| GDXJ240705P00040000 | 2024-06-21 10:11AM EDT | 40.00 | 0.30 | 0.24 | 0.28 | +0.11 | +57.89% | 12 | 133 | 35.06% |
| GDXJ240705P00040500 | 2024-06-21 3:57PM EDT | 40.50 | 0.35 | 0.31 | 0.45 | +0.05 | +16.67% | 11 | 94 | 37.40% |
| GDXJ240705P00041000 | 2024-06-21 12:35PM EDT | 41.00 | 0.46 | 0.44 | 0.67 | +0.14 | +43.75% | 7 | 24 | 39.94% |
| GDXJ240705P00041500 | 2024-06-21 3:41PM EDT | 41.50 | 0.62 | 0.43 | 0.73 | +0.13 | +26.53% | 8 | 27 | 35.84% |
| GDXJ240705P00042000 | 2024-06-21 1:50PM EDT | 42.00 | 0.83 | 0.78 | 0.92 | +0.17 | +25.76% | 5 | 15 | 35.16% |
| GDXJ240705P00042500 | 2024-06-21 1:03PM EDT | 42.50 | 1.04 | 1.01 | 1.27 | -0.26 | -20.00% | 27 | 85 | 38.48% |
| GDXJ240705P00043000 | 2024-06-21 3:59PM EDT | 43.00 | 1.31 | 1.31 | 1.35 | +0.27 | +25.96% | 22 | 116 | 32.18% |
| GDXJ240705P00043500 | 2024-06-20 12:01PM EDT | 43.50 | 1.39 | 1.57 | 3.20 | 0.00 | - | 3 | 45 | 55.47% |
| GDXJ240705P00044000 | 2024-06-21 9:53AM EDT | 44.00 | 2.00 | 1.95 | 2.12 | -0.05 | -2.44% | 50 | 74 | 35.74% |
| GDXJ240705P00044500 | 2024-06-13 9:42AM EDT | 44.50 | 2.59 | 2.34 | 2.59 | 0.00 | - | 1 | 48 | 39.55% |
| GDXJ240705P00045000 | 2024-06-18 3:59PM EDT | 45.00 | 3.00 | 2.71 | 4.05 | 0.00 | - | 50 | 81 | 54.88% |
| GDXJ240705P00045500 | 2024-06-18 1:16PM EDT | 45.50 | 3.63 | 1.50 | 3.30 | 0.00 | - | 3 | 16 | 35.25% |
| GDXJ240705P00046000 | 2024-06-21 12:17PM EDT | 46.00 | 3.65 | 3.60 | 4.60 | +0.31 | +9.28% | 1 | 11 | 52.93% |
© 2024 Yahoo. Tutti i diritti riservati.