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
58.727,50 -886,87 (-1,49%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ250117C00014000 | 2024-03-21 9:47AM EDT | 14.00 | 24.20 | 26.85 | 30.70 | 0.00 | - | 1 | 1 | 81.54% |
| GDXJ250117C00015000 | 2024-01-24 10:53AM EDT | 15.00 | 20.00 | 15.55 | 20.50 | 0.00 | - | 13 | 5 | 0.00% |
| GDXJ250117C00020000 | 2024-04-17 1:10PM EDT | 20.00 | 22.18 | 21.40 | 23.55 | 0.00 | - | 11 | 213 | 76.90% |
| GDXJ250117C00021000 | 2024-01-17 12:36PM EDT | 21.00 | 14.60 | 10.05 | 15.00 | 0.00 | - | 1 | 21 | 0.00% |
| GDXJ250117C00022000 | 2024-04-05 11:59AM EDT | 22.00 | 21.00 | 19.20 | 23.00 | 0.00 | - | 2 | 3 | 59.62% |
| GDXJ250117C00023000 | 2024-02-06 3:08PM EDT | 23.00 | 12.00 | 12.00 | 17.00 | 0.00 | - | 3 | 11 | 0.00% |
| GDXJ250117C00024000 | 2023-11-28 10:50AM EDT | 24.00 | 15.00 | 15.75 | 18.35 | 0.00 | - | 2 | 3 | 0.00% |
| GDXJ250117C00025000 | 2024-04-16 9:30AM EDT | 25.00 | 17.45 | 16.70 | 19.95 | 0.00 | - | 5 | 39 | 54.15% |
| GDXJ250117C00026000 | 2024-03-01 1:18PM EDT | 26.00 | 9.12 | 11.75 | 16.10 | 0.00 | - | 3 | 13 | 0.00% |
| GDXJ250117C00027000 | 2024-04-11 9:40AM EDT | 27.00 | 16.50 | 16.40 | 17.80 | 0.00 | - | 5 | 11 | 59.23% |
| GDXJ250117C00028000 | 2024-04-12 3:01PM EDT | 28.00 | 15.27 | 15.55 | 16.85 | 0.00 | - | 9 | 221 | 57.06% |
| GDXJ250117C00029000 | 2024-04-23 11:15AM EDT | 29.00 | 13.53 | 14.70 | 15.15 | 0.00 | - | 1 | 18 | 50.27% |
| GDXJ250117C00030000 | 2024-04-26 9:51AM EDT | 30.00 | 14.00 | 13.90 | 14.25 | +0.10 | +0.72% | 5 | 540 | 50.98% |
| GDXJ250117C00031000 | 2024-04-15 9:43AM EDT | 31.00 | 13.13 | 13.15 | 13.35 | 0.00 | - | 12 | 42 | 48.88% |
| GDXJ250117C00032000 | 2024-04-22 9:30AM EDT | 32.00 | 10.87 | 12.30 | 12.90 | 0.00 | - | 1 | 136 | 51.32% |
| GDXJ250117C00033000 | 2024-04-22 3:02PM EDT | 33.00 | 10.08 | 11.55 | 12.10 | 0.00 | - | 13 | 122 | 49.90% |
| GDXJ250117C00034000 | 2024-04-11 11:58AM EDT | 34.00 | 10.91 | 10.85 | 11.00 | 0.00 | - | 10 | 90 | 45.63% |
| GDXJ250117C00035000 | 2024-04-26 11:10AM EDT | 35.00 | 9.95 | 10.10 | 10.30 | +0.45 | +4.74% | 11 | 1,422 | 45.02% |
| GDXJ250117C00036000 | 2024-04-23 9:39AM EDT | 36.00 | 8.00 | 9.35 | 9.65 | 0.00 | - | 1 | 532 | 44.65% |
| GDXJ250117C00037000 | 2024-04-25 12:51PM EDT | 37.00 | 8.30 | 8.75 | 8.90 | 0.00 | - | 102 | 439 | 43.29% |
| GDXJ250117C00038000 | 2024-04-26 1:23PM EDT | 38.00 | 8.00 | 8.15 | 8.30 | +1.05 | +15.11% | 10 | 412 | 42.97% |
| GDXJ250117C00039000 | 2024-04-25 1:22PM EDT | 39.00 | 7.25 | 7.55 | 7.70 | 0.00 | - | 1 | 112 | 42.46% |
| GDXJ250117C00040000 | 2024-04-26 3:44PM EDT | 40.00 | 7.00 | 7.00 | 7.45 | +0.95 | +15.70% | 22 | 8,380 | 44.32% |
| GDXJ250117C00041000 | 2024-04-25 10:31AM EDT | 41.00 | 6.50 | 6.50 | 6.60 | +0.70 | +12.07% | 23 | 499 | 41.61% |
| GDXJ250117C00042000 | 2024-04-26 1:08PM EDT | 42.00 | 5.90 | 6.00 | 6.10 | -0.04 | -0.67% | 23 | 469 | 41.28% |
| GDXJ250117C00043000 | 2024-04-26 10:07AM EDT | 43.00 | 5.64 | 5.55 | 5.65 | +0.89 | +18.74% | 6 | 530 | 41.13% |
| GDXJ250117C00044000 | 2024-04-24 3:39PM EDT | 44.00 | 4.50 | 5.10 | 5.25 | 0.00 | - | 35 | 468 | 41.14% |
| GDXJ250117C00045000 | 2024-04-25 3:35PM EDT | 45.00 | 4.80 | 4.70 | 4.85 | +0.15 | +3.23% | 11 | 987 | 40.97% |
| GDXJ250117C00046000 | 2024-04-22 10:32AM EDT | 46.00 | 3.91 | 4.35 | 4.50 | 0.00 | - | 5 | 80 | 40.99% |
| GDXJ250117C00047000 | 2024-04-25 9:57AM EDT | 47.00 | 3.98 | 4.05 | 4.15 | +0.63 | +18.81% | 2 | 296 | 40.86% |
| GDXJ250117C00048000 | 2024-04-26 3:39PM EDT | 48.00 | 3.70 | 3.70 | 3.85 | +0.10 | +2.78% | 12 | 224 | 40.92% |
| GDXJ250117C00049000 | 2024-04-23 3:50PM EDT | 49.00 | 3.00 | 3.45 | 3.55 | 0.00 | - | 2 | 156 | 40.83% |
| GDXJ250117C00050000 | 2024-04-26 11:44AM EDT | 50.00 | 3.10 | 3.15 | 3.30 | 0.00 | - | 56 | 3,579 | 40.96% |
| GDXJ250117C00051000 | 2024-04-24 1:00PM EDT | 51.00 | 2.48 | 2.92 | 3.05 | 0.00 | - | 1 | 17 | 40.96% |
| GDXJ250117C00052000 | 2024-04-25 1:20PM EDT | 52.00 | 2.47 | 2.02 | 2.83 | 0.00 | - | 1 | 56 | 41.05% |
| GDXJ250117C00053000 | 2024-04-23 9:55AM EDT | 53.00 | 2.26 | 2.46 | 2.61 | 0.00 | - | 1 | 69 | 41.02% |
| GDXJ250117C00054000 | 2024-04-22 3:50PM EDT | 54.00 | 1.75 | 2.28 | 2.51 | 0.00 | - | 25 | 285 | 41.81% |
| GDXJ250117C00055000 | 2024-04-26 9:38AM EDT | 55.00 | 2.26 | 2.09 | 2.26 | +0.44 | +24.18% | 17 | 846 | 41.32% |
| GDXJ250117C00056000 | 2024-04-26 10:41AM EDT | 56.00 | 1.90 | 1.92 | 2.03 | +0.26 | +15.85% | 95 | 7 | 40.85% |
| GDXJ250117C00057000 | 2024-04-25 2:21PM EDT | 57.00 | 1.70 | 0.94 | 2.25 | 0.00 | - | 2 | 9 | 44.07% |
| GDXJ250117C00058000 | 2024-04-25 2:07PM EDT | 58.00 | 1.59 | 0.88 | 1.78 | 0.00 | - | 3 | 153 | 41.36% |
| GDXJ250117C00059000 | 2024-04-16 10:52AM EDT | 59.00 | 1.35 | 0.86 | 2.38 | 0.00 | - | 1 | 5 | 47.80% |
| GDXJ250117C00060000 | 2024-04-25 3:34PM EDT | 60.00 | 1.43 | 1.37 | 1.53 | 0.00 | - | 742 | 2,430 | 41.50% |
| GDXJ250117C00061000 | 2024-04-18 3:46PM EDT | 61.00 | 1.27 | 1.11 | 2.07 | 0.00 | - | 302 | 317 | 47.63% |
| GDXJ250117C00062000 | 2024-04-25 2:21PM EDT | 62.00 | 1.12 | 0.89 | 1.64 | 0.00 | - | 4 | 18 | 44.87% |
| GDXJ250117C00063000 | 2024-04-17 1:23PM EDT | 63.00 | 1.20 | 1.01 | 1.27 | 0.00 | - | 3 | 70 | 42.26% |
| GDXJ250117C00065000 | 2024-04-25 3:00PM EDT | 65.00 | 0.90 | 0.89 | 1.10 | 0.00 | - | 2 | 4,663 | 42.43% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ250117P00014000 | 2023-08-04 9:30AM EDT | 14.00 | 0.22 | 0.00 | 5.00 | 0.00 | - | 2 | 55 | 140.14% |
| GDXJ250117P00015000 | 2024-01-17 12:32PM EDT | 15.00 | 0.34 | 0.00 | 2.23 | 0.00 | - | 50 | 52 | 100.49% |
| GDXJ250117P00016000 | 2023-08-17 9:30AM EDT | 16.00 | 0.38 | 0.00 | 4.55 | 0.00 | - | 2 | 0 | 120.56% |
| GDXJ250117P00017000 | 2024-01-18 1:45PM EDT | 17.00 | 0.21 | 0.00 | 0.41 | 0.00 | - | 18 | 84 | 60.35% |
| GDXJ250117P00018000 | 2024-01-18 1:46PM EDT | 18.00 | 0.27 | 0.00 | 0.47 | 0.00 | - | 16 | 94 | 58.40% |
| GDXJ250117P00019000 | 2024-01-05 2:56PM EDT | 19.00 | 0.29 | 0.00 | 2.34 | 0.00 | - | 6 | 38 | 81.49% |
| GDXJ250117P00020000 | 2024-04-05 3:34PM EDT | 20.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 57.23% |
| GDXJ250117P00021000 | 2024-01-25 12:22PM EDT | 21.00 | 0.46 | 0.06 | 0.70 | 0.00 | - | 100 | 464 | 54.20% |
| GDXJ250117P00022000 | 2024-02-20 12:08PM EDT | 22.00 | 0.49 | 0.00 | 2.00 | 0.00 | - | 1 | 35 | 65.77% |
| GDXJ250117P00023000 | 2024-02-01 4:48PM EDT | 23.00 | 0.50 | 0.01 | 2.56 | 0.00 | - | 2 | 1,587 | 67.29% |
| GDXJ250117P00024000 | 2023-09-19 11:12AM EDT | 24.00 | 0.94 | 1.04 | 1.44 | 0.00 | - | - | 1 | 62.84% |
| GDXJ250117P00025000 | 2024-04-22 10:24AM EDT | 25.00 | 0.35 | 0.28 | 2.28 | 0.00 | - | 25 | 779 | 59.96% |
| GDXJ250117P00026000 | 2024-04-04 1:52PM EDT | 26.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 2 | 307 | 48.68% |
| GDXJ250117P00027000 | 2024-04-04 1:52PM EDT | 27.00 | 0.48 | 0.31 | 0.48 | 0.00 | - | 2 | 22 | 39.62% |
| GDXJ250117P00028000 | 2024-04-16 11:14AM EDT | 28.00 | 0.67 | 0.41 | 0.54 | 0.00 | - | 260 | 173 | 38.23% |
| GDXJ250117P00029000 | 2024-04-23 10:48AM EDT | 29.00 | 0.67 | 0.52 | 0.64 | 0.00 | - | 260 | 366 | 37.45% |
| GDXJ250117P00030000 | 2024-04-26 3:50PM EDT | 30.00 | 0.70 | 0.55 | 0.73 | -0.07 | -9.09% | 20 | 2,685 | 36.33% |
| GDXJ250117P00031000 | 2024-04-23 12:40PM EDT | 31.00 | 0.92 | 0.76 | 0.96 | 0.00 | - | 20 | 74 | 36.96% |
| GDXJ250117P00032000 | 2024-04-25 3:51PM EDT | 32.00 | 1.05 | 0.93 | 1.06 | 0.00 | - | 2 | 523 | 35.55% |
| GDXJ250117P00033000 | 2024-04-23 2:18PM EDT | 33.00 | 1.31 | 1.14 | 1.22 | 0.00 | - | 2 | 227 | 34.69% |
| GDXJ250117P00034000 | 2024-04-16 10:20AM EDT | 34.00 | 1.87 | 1.28 | 1.58 | 0.00 | - | 25 | 110 | 35.74% |
| GDXJ250117P00035000 | 2024-04-26 11:14AM EDT | 35.00 | 1.70 | 1.60 | 1.78 | -0.22 | -11.46% | 20 | 1,555 | 34.79% |
| GDXJ250117P00036000 | 2024-04-23 9:37AM EDT | 36.00 | 2.58 | 1.87 | 2.33 | 0.00 | - | 3 | 182 | 36.74% |
| GDXJ250117P00037000 | 2024-04-11 1:26PM EDT | 37.00 | 2.26 | 2.21 | 2.31 | 0.00 | - | 1 | 4,035 | 33.47% |
| GDXJ250117P00038000 | 2024-04-25 3:51PM EDT | 38.00 | 2.70 | 2.39 | 2.63 | 0.00 | - | 6 | 3,713 | 32.94% |
| GDXJ250117P00039000 | 2024-04-22 11:04AM EDT | 39.00 | 3.55 | 2.95 | 3.05 | 0.00 | - | 25 | 309 | 32.94% |
| GDXJ250117P00040000 | 2024-04-26 2:36PM EDT | 40.00 | 3.46 | 3.35 | 3.45 | -0.44 | -11.28% | 1 | 208 | 32.52% |
| GDXJ250117P00041000 | 2024-04-11 10:00AM EDT | 41.00 | 4.00 | 3.80 | 3.90 | 0.00 | - | 10 | 38 | 32.24% |
| GDXJ250117P00042000 | 2024-04-25 3:36PM EDT | 42.00 | 4.47 | 4.30 | 4.40 | 0.00 | - | 1 | 98 | 32.07% |
| GDXJ250117P00043000 | 2024-04-23 9:45AM EDT | 43.00 | 5.65 | 4.80 | 4.95 | 0.00 | - | 25 | 293 | 32.01% |
| GDXJ250117P00044000 | 2024-04-23 9:45AM EDT | 44.00 | 6.25 | 5.35 | 6.00 | 0.00 | - | 42 | 62 | 35.19% |
| GDXJ250117P00045000 | 2024-04-19 10:35AM EDT | 45.00 | 6.20 | 5.95 | 6.05 | 0.00 | - | 1 | 76 | 31.21% |
| GDXJ250117P00046000 | 2023-12-18 10:47AM EDT | 46.00 | 9.75 | 12.20 | 12.90 | 0.00 | - | 1 | 105 | 71.91% |
| GDXJ250117P00047000 | 2023-12-08 10:50AM EDT | 47.00 | 11.40 | 11.15 | 11.95 | 0.00 | - | 2 | 4 | 60.24% |
| GDXJ250117P00048000 | 2024-04-03 10:13AM EDT | 48.00 | 9.30 | 7.65 | 8.45 | 0.00 | - | 10 | 10 | 33.75% |
| GDXJ250117P00049000 | 2023-12-06 4:40PM EDT | 49.00 | 12.60 | 11.55 | 13.85 | 0.00 | - | 4 | 5 | 58.63% |
| GDXJ250117P00050000 | 2024-04-15 9:34AM EDT | 50.00 | 9.35 | 9.35 | 9.65 | 0.00 | - | 50 | 165 | 31.59% |
| GDXJ250117P00051000 | 2023-12-06 4:01PM EDT | 51.00 | 14.15 | 14.30 | 16.40 | 0.00 | - | 6 | 6 | 67.05% |
| GDXJ250117P00052000 | 2023-12-19 1:01PM EDT | 52.00 | 13.60 | 17.15 | 20.50 | 0.00 | - | 2 | 2 | 86.06% |
| GDXJ250117P00053000 | 2024-02-21 3:44PM EDT | 53.00 | 20.90 | 14.65 | 19.50 | 0.00 | - | 160 | 60 | 68.76% |
| GDXJ250117P00054000 | 2024-04-09 3:07PM EDT | 54.00 | 12.55 | 12.25 | 13.45 | 0.00 | - | 10 | 19 | 36.41% |
| GDXJ250117P00055000 | 2024-01-03 11:46AM EDT | 55.00 | 19.10 | 18.50 | 23.50 | 0.00 | - | 1 | 0 | 85.49% |
| GDXJ250117P00056000 | 2024-01-05 10:34AM EDT | 56.00 | 19.99 | 19.50 | 24.50 | 0.00 | - | 3 | 0 | 87.09% |
| GDXJ250117P00057000 | 2023-12-26 1:41PM EDT | 57.00 | 18.30 | 20.50 | 25.50 | 0.00 | - | - | 0 | 88.65% |
| GDXJ250117P00060000 | 2024-04-09 10:49AM EDT | 60.00 | 17.17 | 16.95 | 18.30 | 0.00 | - | 2 | 6 | 32.42% |
© 2024 Yahoo. Tutti i diritti riservati.