Italia markets closed
Dow Jones
38.060,12 -325,97 (-0,85%) Nasdaq
15.833,92 -149,16 (-0,93%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0688 -0,0037 (-0,34%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.299,33 -39,74 (-2,97%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:42AM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240920C00020000 | 2024-03-15 12:54PM EDT | 20.00 | 17.00 | 22.35 | 23.45 | 0.00 | - | 40 | 81 | 118.90% |
| GDXJ240920C00025000 | 2024-02-26 11:24AM EDT | 25.00 | 8.00 | 11.15 | 15.05 | 0.00 | - | 18 | 28 | 0.00% |
| GDXJ240920C00030000 | 2024-04-15 3:49PM EDT | 30.00 | 12.60 | 11.40 | 13.25 | 0.00 | - | 1 | 81 | 56.15% |
| GDXJ240920C00031000 | 2024-04-10 12:56PM EDT | 31.00 | 12.28 | 9.80 | 11.30 | 0.00 | - | 1 | 200 | 51.71% |
| GDXJ240920C00032000 | 2024-04-04 12:35PM EDT | 32.00 | 10.50 | 10.20 | 10.35 | 0.00 | - | 3 | 65 | 48.58% |
| GDXJ240920C00033000 | 2024-04-25 3:14PM EDT | 33.00 | 10.35 | 9.40 | 9.50 | 0.00 | - | 1 | 214 | 46.88% |
| GDXJ240920C00034000 | 2024-04-26 1:17PM EDT | 34.00 | 9.60 | 8.60 | 8.70 | 0.00 | - | 2 | 90 | 45.63% |
| GDXJ240920C00035000 | 2024-04-30 9:30AM EDT | 35.00 | 8.05 | 7.75 | 7.90 | -0.63 | -7.26% | 1 | 1,232 | 44.12% |
| GDXJ240920C00036000 | 2024-04-26 2:06PM EDT | 36.00 | 8.07 | 7.05 | 7.15 | 0.00 | - | 1 | 746 | 42.94% |
| GDXJ240920C00037000 | 2024-04-22 1:46PM EDT | 37.00 | 5.95 | 6.35 | 6.45 | 0.00 | - | 5 | 613 | 42.04% |
| GDXJ240920C00038000 | 2024-04-24 10:03AM EDT | 38.00 | 5.64 | 5.70 | 5.80 | 0.00 | - | 2 | 762 | 41.33% |
| GDXJ240920C00039000 | 2024-04-24 10:16AM EDT | 39.00 | 5.00 | 5.10 | 5.25 | 0.00 | - | 3 | 186 | 41.31% |
| GDXJ240920C00040000 | 2024-04-30 10:27AM EDT | 40.00 | 4.65 | 4.55 | 4.65 | -0.80 | -14.68% | 22 | 914 | 40.41% |
| GDXJ240920C00041000 | 2024-04-26 10:05AM EDT | 41.00 | 4.97 | 4.05 | 4.15 | 0.00 | - | 3 | 296 | 40.11% |
| GDXJ240920C00042000 | 2024-04-29 2:43PM EDT | 42.00 | 4.49 | 3.60 | 3.70 | 0.00 | - | 1 | 336 | 39.97% |
| GDXJ240920C00043000 | 2024-04-25 2:52PM EDT | 43.00 | 3.79 | 3.20 | 3.30 | 0.00 | - | 1 | 86 | 39.93% |
| GDXJ240920C00044000 | 2024-04-30 11:23AM EDT | 44.00 | 2.85 | 2.86 | 2.93 | -0.50 | -14.93% | 12 | 148 | 39.84% |
| GDXJ240920C00045000 | 2024-04-29 11:14AM EDT | 45.00 | 3.35 | 2.52 | 2.57 | 0.00 | - | 5 | 1,690 | 39.53% |
| GDXJ240920C00046000 | 2024-04-29 11:44AM EDT | 46.00 | 2.93 | 2.23 | 2.27 | 0.00 | - | 1 | 656 | 39.48% |
| GDXJ240920C00047000 | 2024-04-29 11:34AM EDT | 47.00 | 2.62 | 1.84 | 2.01 | 0.00 | - | 1 | 568 | 39.55% |
| GDXJ240920C00048000 | 2024-04-25 3:36PM EDT | 48.00 | 2.17 | 1.71 | 1.77 | 0.00 | - | 3 | 242 | 39.54% |
| GDXJ240920C00049000 | 2024-04-29 10:39AM EDT | 49.00 | 2.02 | 1.50 | 1.55 | 0.00 | - | 30 | 161 | 39.47% |
| GDXJ240920C00050000 | 2024-04-30 11:23AM EDT | 50.00 | 1.32 | 1.31 | 1.37 | -0.46 | -25.84% | 20 | 5,488 | 39.60% |
| GDXJ240920C00051000 | 2024-04-26 1:38PM EDT | 51.00 | 1.48 | 1.16 | 1.20 | 0.00 | - | 65 | 65 | 39.60% |
| GDXJ240920C00055000 | 2024-04-26 12:00PM EDT | 55.00 | 0.89 | 0.68 | 0.72 | 0.00 | - | 40 | 764 | 39.99% |
| GDXJ240920C00060000 | 2024-04-23 3:40PM EDT | 60.00 | 0.43 | 0.36 | 0.40 | 0.00 | - | 73 | 840 | 41.07% |
| GDXJ240920C00065000 | 2024-04-25 3:50PM EDT | 65.00 | 0.30 | 0.21 | 0.25 | 0.00 | - | - | 2 | 42.87% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240920P00020000 | 2023-12-01 4:43PM EDT | 20.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 75.49% |
| GDXJ240920P00025000 | 2024-04-12 9:56AM EDT | 25.00 | 0.10 | 0.02 | 0.22 | 0.00 | - | 1 | 101 | 49.02% |
| GDXJ240920P00030000 | 2024-04-25 11:54AM EDT | 30.00 | 0.30 | 0.24 | 0.29 | 0.00 | - | 3 | 98 | 35.79% |
| GDXJ240920P00031000 | 2024-04-11 11:42AM EDT | 31.00 | 0.40 | 0.32 | 0.36 | 0.00 | - | 32 | 469 | 34.72% |
| GDXJ240920P00032000 | 2024-04-26 2:23PM EDT | 32.00 | 0.42 | 0.42 | 0.46 | 0.00 | - | 2 | 752 | 33.99% |
| GDXJ240920P00033000 | 2024-04-23 12:49PM EDT | 33.00 | 0.64 | 0.56 | 0.58 | 0.00 | - | 25 | 336 | 33.20% |
| GDXJ240920P00034000 | 2024-04-25 11:54AM EDT | 34.00 | 0.75 | 0.72 | 0.76 | 0.00 | - | 1 | 220 | 33.01% |
| GDXJ240920P00035000 | 2024-04-29 11:28AM EDT | 35.00 | 0.77 | 0.92 | 0.97 | 0.00 | - | 8 | 189 | 32.72% |
| GDXJ240920P00036000 | 2024-04-25 11:54AM EDT | 36.00 | 1.23 | 1.15 | 1.21 | 0.00 | - | 1 | 282 | 32.30% |
| GDXJ240920P00037000 | 2024-04-24 9:55AM EDT | 37.00 | 1.60 | 1.44 | 1.51 | 0.00 | - | 42 | 175 | 32.13% |
| GDXJ240920P00038000 | 2024-04-25 11:54AM EDT | 38.00 | 1.81 | 1.78 | 1.85 | 0.00 | - | 1 | 83 | 31.86% |
| GDXJ240920P00039000 | 2024-04-22 9:43AM EDT | 39.00 | 2.70 | 2.17 | 2.23 | 0.00 | - | 2 | 211 | 31.54% |
| GDXJ240920P00040000 | 2024-04-25 3:42PM EDT | 40.00 | 2.43 | 2.62 | 2.67 | 0.00 | - | 12 | 354 | 31.32% |
| GDXJ240920P00041000 | 2024-04-22 2:50PM EDT | 41.00 | 3.60 | 3.10 | 3.20 | 0.00 | - | 56 | 232 | 31.52% |
| GDXJ240920P00042000 | 2024-04-22 11:01AM EDT | 42.00 | 4.05 | 3.65 | 3.70 | 0.00 | - | 5 | 253 | 30.93% |
| GDXJ240920P00043000 | 2024-04-24 10:25AM EDT | 43.00 | 4.45 | 4.20 | 4.30 | 0.00 | - | 1 | 146 | 30.86% |
| GDXJ240920P00044000 | 2024-04-25 10:35AM EDT | 44.00 | 4.85 | 4.85 | 4.90 | 0.00 | - | 1 | 52 | 30.32% |
| GDXJ240920P00045000 | 2024-04-25 1:16PM EDT | 45.00 | 5.31 | 5.50 | 5.65 | 0.00 | - | 1 | 9 | 30.88% |
| GDXJ240920P00046000 | 2024-04-17 3:40PM EDT | 46.00 | 6.40 | 6.20 | 6.35 | 0.00 | - | 74 | 82 | 30.52% |
| GDXJ240920P00047000 | 2024-04-29 1:47PM EDT | 47.00 | 6.05 | 6.95 | 7.05 | 0.00 | - | 10 | 93 | 29.69% |
| GDXJ240920P00048000 | 2024-04-25 10:35AM EDT | 48.00 | 7.70 | 7.70 | 7.85 | 0.00 | - | 2 | 22 | 29.57% |
| GDXJ240920P00049000 | 2023-11-29 11:48AM EDT | 49.00 | 11.55 | 11.55 | 11.70 | 0.00 | - | 3 | 3 | 62.18% |
| GDXJ240920P00050000 | 2024-04-23 9:55AM EDT | 50.00 | 9.55 | 8.90 | 9.50 | 0.00 | - | 1 | 72 | 28.76% |
| GDXJ240920P00052000 | 2024-04-26 9:48AM EDT | 52.00 | 10.40 | 11.15 | 11.25 | 0.00 | - | 1 | 1 | 27.66% |
| GDXJ240920P00053000 | 2024-04-26 9:55AM EDT | 53.00 | 11.20 | 11.90 | 12.15 | 0.00 | - | 86 | 90 | 26.81% |
| GDXJ240920P00055000 | 2023-10-20 11:53AM EDT | 55.00 | 19.74 | 20.10 | 20.75 | 0.00 | - | 1 | 0 | 104.05% |
| GDXJ240920P00060000 | 2024-01-17 10:31AM EDT | 60.00 | 26.42 | 25.60 | 30.15 | 0.00 | - | 1 | 0 | 137.94% |
© 2024 Yahoo. Tutti i diritti riservati.