Italia markets close in 1 hour 23 minutes
FTSE MIB
33.946,58 -349,73 (-1,02%) Dow Jones
38.212,22 -173,87 (-0,45%) Nasdaq
15.961,09 -21,99 (-0,14%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,46 -1,17 (-1,42%) 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: 10:07AM EDT. Mercato aperto.
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ241115C00025000 | 2024-04-16 2:26PM EDT | 25.00 | 16.00 | 16.40 | 18.50 | 0.00 | - | - | 0 | 62.99% |
| GDXJ241115C00029000 | 2024-04-04 10:03AM EDT | 29.00 | 12.90 | 13.25 | 14.00 | 0.00 | - | 1 | 1 | 51.37% |
| GDXJ241115C00030000 | 2024-04-01 10:17AM EDT | 30.00 | 10.66 | 12.95 | 13.30 | 0.00 | - | - | 22 | 54.91% |
| GDXJ241115C00032000 | 2024-04-01 9:45AM EDT | 32.00 | 9.30 | 11.20 | 11.85 | 0.00 | - | - | 1 | 52.44% |
| GDXJ241115C00033000 | 2024-04-25 2:13PM EDT | 33.00 | 11.00 | 9.45 | 11.05 | 0.00 | - | - | 2 | 54.54% |
| GDXJ241115C00035000 | 2024-04-17 2:48PM EDT | 35.00 | 9.35 | 8.40 | 9.05 | 0.00 | - | 6 | 186 | 46.78% |
| GDXJ241115C00036000 | 2024-04-29 9:44AM EDT | 36.00 | 8.65 | 7.80 | 8.30 | 0.00 | - | 133 | 360 | 45.39% |
| GDXJ241115C00037000 | 2024-04-17 12:43PM EDT | 37.00 | 7.50 | 6.70 | 8.00 | 0.00 | - | 20 | 24 | 48.00% |
| GDXJ241115C00038000 | 2024-04-26 10:32AM EDT | 38.00 | 7.45 | 6.75 | 7.05 | 0.00 | - | 3 | 8 | 44.34% |
| GDXJ241115C00039000 | 2024-04-22 3:31PM EDT | 39.00 | 5.65 | 6.40 | 6.50 | 0.00 | - | 75 | 105 | 44.10% |
| GDXJ241115C00040000 | 2024-04-30 9:38AM EDT | 40.00 | 5.80 | 5.75 | 5.85 | -0.84 | -12.65% | 4 | 265 | 42.77% |
| GDXJ241115C00041000 | 2024-04-25 9:49AM EDT | 41.00 | 4.80 | 5.25 | 5.80 | 0.00 | - | 20 | 114 | 46.23% |
| GDXJ241115C00042000 | 2024-04-26 10:05AM EDT | 42.00 | 5.37 | 4.80 | 4.95 | 0.00 | - | 3 | 363 | 42.76% |
| GDXJ241115C00043000 | 2024-04-25 1:49PM EDT | 43.00 | 4.62 | 4.35 | 4.50 | 0.00 | - | 5 | 30 | 42.38% |
| GDXJ241115C00044000 | 2024-04-19 10:15AM EDT | 44.00 | 4.55 | 4.00 | 4.10 | 0.00 | - | 2 | 221 | 42.20% |
| GDXJ241115C00045000 | 2024-04-29 11:06AM EDT | 45.00 | 3.50 | 3.30 | 3.70 | -0.75 | -17.65% | 1 | 149 | 41.79% |
| GDXJ241115C00046000 | 2024-04-29 12:24PM EDT | 46.00 | 3.86 | 3.25 | 3.35 | 0.00 | - | 3 | 14 | 41.55% |
| GDXJ241115C00047000 | 2024-04-26 10:35AM EDT | 47.00 | 3.15 | 2.84 | 3.05 | 0.00 | - | 2 | 55 | 41.53% |
| GDXJ241115C00048000 | 2024-04-25 10:48AM EDT | 48.00 | 2.94 | 2.68 | 2.78 | 0.00 | - | 1 | 14 | 41.58% |
| GDXJ241115C00049000 | 2024-04-12 9:37AM EDT | 49.00 | 3.73 | 2.32 | 2.64 | 0.00 | - | 11 | 11 | 42.55% |
| GDXJ241115C00050000 | 2024-04-25 2:33PM EDT | 50.00 | 2.14 | 2.19 | 2.33 | -0.28 | -11.57% | 7 | 242 | 41.87% |
| GDXJ241115C00051000 | 2024-04-01 9:40AM EDT | 51.00 | 1.55 | 1.97 | 2.24 | 0.00 | - | - | 1 | 43.02% |
| GDXJ241115C00052000 | 2024-04-25 12:06PM EDT | 52.00 | 1.89 | 1.83 | 1.88 | 0.00 | - | 11 | 30 | 41.48% |
| GDXJ241115C00053000 | 2024-04-23 12:43PM EDT | 53.00 | 1.57 | 1.64 | 1.81 | 0.00 | - | 106 | 207 | 42.54% |
| GDXJ241115C00054000 | 2024-04-23 3:34PM EDT | 54.00 | 1.36 | 1.48 | 1.54 | 0.00 | - | 25 | 31 | 41.46% |
| GDXJ241115C00055000 | 2024-04-29 3:49PM EDT | 55.00 | 1.55 | 1.33 | 1.57 | 0.00 | - | 130 | 686 | 43.36% |
| GDXJ241115C00060000 | 2024-04-22 1:15PM EDT | 60.00 | 0.78 | 0.78 | 0.84 | 0.00 | - | 12 | 332 | 41.50% |
| GDXJ241115C00065000 | 2024-04-17 2:47PM EDT | 65.00 | 0.69 | 0.47 | 0.53 | 0.00 | - | - | 73 | 42.11% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ241115P00027000 | 2024-04-04 1:55PM EDT | 27.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 49.95% |
| GDXJ241115P00028000 | 2024-04-02 3:46PM EDT | 28.00 | 0.47 | 0.27 | 0.32 | 0.00 | - | - | 150 | 37.01% |
| GDXJ241115P00029000 | 2024-04-26 3:43PM EDT | 29.00 | 0.37 | 0.31 | 0.39 | 0.00 | - | 1 | 0 | 36.08% |
| GDXJ241115P00030000 | 2024-04-04 1:19PM EDT | 30.00 | 0.62 | 0.42 | 0.47 | 0.00 | - | 20 | 20 | 35.11% |
| GDXJ241115P00032000 | 2024-04-23 11:12AM EDT | 32.00 | 0.81 | 0.68 | 0.72 | 0.00 | - | 20 | 83 | 33.91% |
| GDXJ241115P00033000 | 2024-04-22 2:24PM EDT | 33.00 | 1.15 | 0.85 | 0.91 | 0.00 | - | 1 | 2 | 33.77% |
| GDXJ241115P00034000 | 2024-04-25 10:24AM EDT | 34.00 | 1.22 | 1.03 | 1.26 | 0.00 | - | 30 | 34 | 35.16% |
| GDXJ241115P00035000 | 2024-04-26 2:43PM EDT | 35.00 | 1.25 | 1.26 | 1.32 | 0.00 | - | 4 | 107 | 32.64% |
| GDXJ241115P00036000 | 2024-04-24 10:31AM EDT | 36.00 | 1.74 | 1.55 | 1.65 | 0.00 | - | 1 | 23 | 32.94% |
| GDXJ241115P00037000 | 2024-04-29 12:24PM EDT | 37.00 | 1.62 | 1.58 | 2.08 | 0.00 | - | 3 | 48 | 33.74% |
| GDXJ241115P00039000 | 2024-04-24 11:40AM EDT | 39.00 | 2.88 | 2.59 | 2.93 | 0.00 | - | 2 | 8 | 33.94% |
| GDXJ241115P00040000 | 2024-04-26 2:36PM EDT | 40.00 | 2.92 | 2.96 | 3.25 | 0.00 | - | 1 | 12 | 32.62% |
| GDXJ241115P00041000 | 2024-04-25 1:13PM EDT | 41.00 | 3.60 | 3.45 | 3.55 | 0.00 | - | 5 | 5 | 30.87% |
| GDXJ241115P00042000 | 2024-04-29 12:24PM EDT | 42.00 | 3.53 | 3.95 | 4.05 | 0.00 | - | 3 | 90 | 30.47% |
| GDXJ241115P00043000 | 2024-04-25 11:01AM EDT | 43.00 | 4.75 | 4.50 | 4.65 | 0.00 | - | 5 | 10 | 30.54% |
| GDXJ241115P00044000 | 2024-04-19 3:12PM EDT | 44.00 | 5.10 | 5.10 | 5.20 | 0.00 | - | 1 | 72 | 29.88% |
| GDXJ241115P00045000 | 2024-04-25 1:16PM EDT | 45.00 | 5.87 | 5.75 | 5.85 | 0.00 | - | 6 | 55 | 29.72% |
| GDXJ241115P00046000 | 2024-04-26 2:01PM EDT | 46.00 | 6.20 | 6.40 | 6.55 | 0.00 | - | 1 | 3 | 29.69% |
| GDXJ241115P00047000 | 2024-04-15 9:46AM EDT | 47.00 | 7.50 | 7.05 | 7.20 | 0.00 | - | 133 | 133 | 28.87% |
| GDXJ241115P00048000 | 2024-04-19 10:44AM EDT | 48.00 | 7.70 | 7.85 | 7.90 | 0.00 | - | 3 | 37 | 28.15% |
| GDXJ241115P00050000 | 2024-04-15 9:52AM EDT | 50.00 | 9.70 | 9.30 | 10.00 | 0.00 | - | 15 | 16 | 33.07% |
| GDXJ241115P00051000 | 2024-04-15 9:31AM EDT | 51.00 | 10.25 | 10.20 | 10.30 | 0.00 | - | 11 | 12 | 27.00% |
| GDXJ241115P00053000 | 2024-04-12 2:22PM EDT | 53.00 | 11.75 | 11.60 | 11.95 | 0.00 | - | 13 | 8 | 24.78% |
© 2024 Yahoo. Tutti i diritti riservati.