Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.695,23 -741,86 (-1,25%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240816C00024000 | 2024-02-09 2:49PM EDT | 24.00 | 9.79 | 10.65 | 15.00 | 0.00 | - | 1 | 1 | 0.00% |
| GDXJ240816C00028000 | 2024-04-09 10:07AM EDT | 28.00 | 15.39 | 12.95 | 16.50 | 0.00 | - | 1 | 1 | 52.15% |
| GDXJ240816C00029000 | 2024-03-28 3:09PM EDT | 29.00 | 10.50 | 12.00 | 15.65 | 0.00 | - | 10 | 5 | 51.86% |
| GDXJ240816C00030000 | 2024-04-18 12:31PM EDT | 30.00 | 13.05 | 12.85 | 13.60 | 0.00 | - | 2 | 178 | 58.40% |
| GDXJ240816C00031000 | 2024-04-12 10:55AM EDT | 31.00 | 14.31 | 12.00 | 12.90 | 0.00 | - | 1 | 46 | 58.98% |
| GDXJ240816C00032000 | 2024-03-06 2:22PM EDT | 32.00 | 5.40 | 10.80 | 12.00 | 0.00 | - | 1 | 17 | 53.78% |
| GDXJ240816C00033000 | 2024-04-25 9:33AM EDT | 33.00 | 8.65 | 10.20 | 10.55 | 0.00 | - | 100 | 354 | 52.39% |
| GDXJ240816C00034000 | 2024-04-23 9:30AM EDT | 34.00 | 7.32 | 8.30 | 9.85 | 0.00 | - | 1 | 325 | 53.15% |
| GDXJ240816C00035000 | 2024-04-23 3:58PM EDT | 35.00 | 7.50 | 8.50 | 8.65 | 0.00 | - | 1 | 215 | 45.70% |
| GDXJ240816C00036000 | 2024-04-23 2:47PM EDT | 36.00 | 6.85 | 7.15 | 7.80 | 0.00 | - | 3 | 41 | 43.77% |
| GDXJ240816C00037000 | 2024-04-23 9:54AM EDT | 37.00 | 5.95 | 6.90 | 7.05 | 0.00 | - | 77 | 115 | 42.97% |
| GDXJ240816C00038000 | 2024-04-25 9:48AM EDT | 38.00 | 4.95 | 6.20 | 6.30 | 0.00 | - | 299 | 448 | 41.75% |
| GDXJ240816C00039000 | 2024-04-26 10:37AM EDT | 39.00 | 5.25 | 5.50 | 5.65 | +1.00 | +23.53% | 2 | 100 | 41.38% |
| GDXJ240816C00040000 | 2024-04-23 10:49AM EDT | 40.00 | 3.95 | 4.90 | 5.00 | 0.00 | - | 10 | 680 | 40.53% |
| GDXJ240816C00041000 | 2024-04-26 10:13AM EDT | 41.00 | 4.31 | 4.30 | 4.40 | +0.26 | +6.42% | 3 | 201 | 39.83% |
| GDXJ240816C00042000 | 2024-04-26 12:15PM EDT | 42.00 | 3.70 | 3.80 | 3.90 | 0.00 | - | 1 | 312 | 39.77% |
| GDXJ240816C00043000 | 2024-04-26 3:03PM EDT | 43.00 | 3.31 | 3.35 | 3.45 | +0.32 | +10.70% | 5 | 304 | 39.80% |
| GDXJ240816C00044000 | 2024-04-26 3:02PM EDT | 44.00 | 2.91 | 2.94 | 3.00 | +0.05 | +1.75% | 2 | 102 | 39.36% |
| GDXJ240816C00045000 | 2024-04-26 11:38AM EDT | 45.00 | 2.44 | 2.58 | 2.65 | -0.06 | -2.40% | 5 | 364 | 39.58% |
| GDXJ240816C00046000 | 2024-04-25 2:02PM EDT | 46.00 | 2.12 | 2.25 | 2.30 | 0.00 | - | 3 | 122 | 39.38% |
| GDXJ240816C00047000 | 2024-04-26 3:15PM EDT | 47.00 | 1.94 | 1.95 | 2.01 | +0.17 | +9.60% | 1 | 176 | 39.48% |
| GDXJ240816C00048000 | 2024-04-22 3:09PM EDT | 48.00 | 1.59 | 1.69 | 1.74 | +0.40 | +33.61% | 2 | 161 | 39.40% |
| GDXJ240816C00049000 | 2024-04-24 10:30AM EDT | 49.00 | 1.10 | 1.47 | 1.51 | 0.00 | - | 10 | 3,406 | 39.45% |
| GDXJ240816C00050000 | 2024-04-26 3:13PM EDT | 50.00 | 1.26 | 1.27 | 1.99 | +0.16 | +14.55% | 1 | 620 | 48.05% |
| GDXJ240816C00051000 | 2024-04-23 11:49AM EDT | 51.00 | 0.84 | 1.09 | 1.15 | 0.00 | - | 20 | 35 | 39.84% |
| GDXJ240816C00052000 | 2024-04-25 10:16AM EDT | 52.00 | 0.70 | 0.94 | 0.99 | 0.00 | - | 2 | 13 | 39.87% |
| GDXJ240816C00053000 | 2024-04-19 10:23AM EDT | 53.00 | 0.96 | 0.81 | 0.87 | 0.00 | - | 1 | 8 | 40.19% |
| GDXJ240816C00054000 | 2024-04-24 2:52PM EDT | 54.00 | 0.70 | 0.69 | 0.75 | +0.16 | +29.63% | 1 | 8,748 | 40.23% |
| GDXJ240816C00055000 | 2024-04-25 10:05AM EDT | 55.00 | 0.43 | 0.60 | 0.64 | 0.00 | - | 20 | 136 | 40.21% |
| GDXJ240816C00056000 | 2024-04-26 10:38AM EDT | 56.00 | 0.50 | 0.52 | 0.56 | -0.04 | -7.41% | 1 | 9,415 | 40.48% |
| GDXJ240816C00060000 | 2024-04-26 1:56PM EDT | 60.00 | 0.28 | 0.30 | 0.34 | -0.02 | -6.67% | 2 | 18 | 41.80% |
| GDXJ240816C00065000 | 2024-04-18 12:25PM EDT | 65.00 | 0.20 | 0.16 | 0.21 | 0.00 | - | - | 1 | 44.24% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240816P00024000 | 2024-02-01 1:51PM EDT | 24.00 | 0.25 | 0.00 | 0.92 | 0.00 | - | - | 2 | 73.05% |
| GDXJ240816P00025000 | 2024-03-01 12:35PM EDT | 25.00 | 0.23 | 0.02 | 1.75 | 0.00 | - | 1 | 25 | 82.13% |
| GDXJ240816P00026000 | 2024-03-20 3:04PM EDT | 26.00 | 0.20 | 0.03 | 0.25 | 0.00 | - | 50 | 51 | 55.96% |
| GDXJ240816P00027000 | 2024-03-11 10:37AM EDT | 27.00 | 0.37 | 0.06 | 0.70 | 0.00 | - | 1 | 32 | 57.62% |
| GDXJ240816P00028000 | 2024-04-16 9:30AM EDT | 28.00 | 0.49 | 0.05 | 0.80 | 0.00 | - | 7 | 111 | 55.32% |
| GDXJ240816P00029000 | 2024-04-16 12:37PM EDT | 29.00 | 0.21 | 0.06 | 0.81 | 0.00 | - | 65 | 66 | 51.86% |
| GDXJ240816P00030000 | 2024-04-08 2:01PM EDT | 30.00 | 0.25 | 0.08 | 0.83 | 0.00 | - | 42 | 90 | 58.30% |
| GDXJ240816P00031000 | 2024-04-08 1:18PM EDT | 31.00 | 0.32 | 0.19 | 0.41 | 0.00 | - | 5 | 6 | 43.90% |
| GDXJ240816P00032000 | 2024-04-17 10:01AM EDT | 32.00 | 0.35 | 0.25 | 0.31 | 0.00 | - | 4 | 527 | 37.50% |
| GDXJ240816P00033000 | 2024-04-25 11:32AM EDT | 33.00 | 0.39 | 0.33 | 0.39 | -0.03 | -7.14% | 1 | 286 | 36.48% |
| GDXJ240816P00034000 | 2024-04-26 1:36PM EDT | 34.00 | 0.48 | 0.43 | 0.51 | 0.00 | - | 3 | 113 | 35.99% |
| GDXJ240816P00035000 | 2024-04-22 9:30AM EDT | 35.00 | 0.98 | 0.56 | 0.65 | 0.00 | - | 3 | 82 | 35.30% |
| GDXJ240816P00036000 | 2024-04-23 1:47PM EDT | 36.00 | 0.97 | 0.74 | 0.80 | 0.00 | - | 4 | 48 | 34.33% |
| GDXJ240816P00037000 | 2024-04-26 3:58PM EDT | 37.00 | 0.96 | 0.96 | 1.01 | -0.12 | -11.11% | 5 | 53 | 33.79% |
| GDXJ240816P00038000 | 2024-04-26 9:33AM EDT | 38.00 | 1.28 | 1.23 | 1.28 | -1.24 | -49.21% | 5 | 594 | 33.57% |
| GDXJ240816P00039000 | 2024-04-26 10:39AM EDT | 39.00 | 1.74 | 1.31 | 1.58 | -0.17 | -8.90% | 1 | 1,050 | 33.13% |
| GDXJ240816P00040000 | 2024-04-26 9:49AM EDT | 40.00 | 2.03 | 1.81 | 1.96 | -0.02 | -0.98% | 38 | 397 | 33.07% |
| GDXJ240816P00041000 | 2024-04-25 12:57PM EDT | 41.00 | 2.64 | 2.31 | 2.39 | 0.00 | - | 1 | 90 | 32.98% |
| GDXJ240816P00042000 | 2024-04-26 9:40AM EDT | 42.00 | 2.98 | 2.79 | 2.86 | -0.87 | -22.60% | 1 | 1,259 | 32.76% |
| GDXJ240816P00043000 | 2024-04-26 11:01AM EDT | 43.00 | 3.58 | 3.30 | 3.40 | -0.27 | -7.01% | 1 | 136 | 32.76% |
| GDXJ240816P00044000 | 2024-04-22 12:46PM EDT | 44.00 | 5.15 | 3.90 | 3.95 | 0.00 | - | 6 | 19 | 32.30% |
| GDXJ240816P00045000 | 2024-04-19 2:12PM EDT | 45.00 | 4.82 | 4.50 | 4.60 | 0.00 | - | 4 | 116 | 32.40% |
| GDXJ240816P00046000 | 2024-04-09 10:33AM EDT | 46.00 | 5.15 | 5.20 | 5.30 | 0.00 | - | 4 | 5 | 32.57% |
| GDXJ240816P00047000 | 2024-04-08 9:46AM EDT | 47.00 | 6.40 | 5.90 | 6.00 | 0.00 | - | 3 | 3 | 32.25% |
| GDXJ240816P00049000 | 2024-04-26 2:54PM EDT | 49.00 | 7.50 | 7.40 | 7.55 | -1.05 | -12.28% | 6 | 305 | 32.03% |
| GDXJ240816P00050000 | 2024-04-01 2:40PM EDT | 50.00 | 11.20 | 8.25 | 8.35 | 0.00 | - | 1 | 1 | 31.54% |
| GDXJ240816P00051000 | 2024-04-17 9:47AM EDT | 51.00 | 9.45 | 8.85 | 9.25 | 0.00 | - | 1 | 1 | 32.18% |
| GDXJ240816P00052000 | 2023-12-22 11:07AM EDT | 52.00 | 12.65 | 16.40 | 20.40 | 0.00 | - | 51 | 0 | 128.06% |
© 2024 Yahoo. Tutti i diritti riservati.