Italia markets close in 6 hours 53 minutes
FTSE MIB
33.954,14 +207,48 (+0,61%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,69 +0,69 (+0,87%) Bitcoin EUR
54.051,07 +792,52 (+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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ260116C00017000 | 2024-04-19 3:11PM EDT | 17.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ260116C00018000 | 2024-01-12 10:40AM EDT | 18.00 | 20.28 | 14.15 | 19.00 | 0.00 | - | 1 | 6 | 0.00% |
| GDXJ260116C00020000 | 2024-04-30 3:51PM EDT | 20.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDXJ260116C00024000 | 2024-04-16 9:36AM EDT | 24.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ260116C00025000 | 2024-04-18 9:45AM EDT | 25.00 | 19.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDXJ260116C00027000 | 2024-04-18 11:17AM EDT | 27.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDXJ260116C00028000 | 2024-03-13 10:30AM EDT | 28.00 | 12.95 | 19.40 | 21.35 | 0.00 | - | 20 | 27 | 76.34% |
| GDXJ260116C00029000 | 2023-10-23 9:37AM EDT | 29.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ260116C00030000 | 2024-05-01 2:33PM EDT | 30.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ260116C00031000 | 2024-04-04 2:03PM EDT | 31.00 | 14.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GDXJ260116C00032000 | 2024-04-26 3:39PM EDT | 32.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDXJ260116C00033000 | 2024-04-08 12:12PM EDT | 33.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDXJ260116C00034000 | 2024-04-16 9:31AM EDT | 34.00 | 12.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDXJ260116C00035000 | 2024-04-22 12:38PM EDT | 35.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDXJ260116C00036000 | 2024-04-30 12:42PM EDT | 36.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GDXJ260116C00037000 | 2024-04-18 11:27AM EDT | 37.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ260116C00038000 | 2024-03-12 3:56PM EDT | 38.00 | 7.00 | 9.90 | 14.45 | 0.00 | - | 1 | 9 | 53.27% |
| GDXJ260116C00039000 | 2024-04-08 9:45AM EDT | 39.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GDXJ260116C00040000 | 2024-05-01 3:28PM EDT | 40.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| GDXJ260116C00041000 | 2024-04-30 2:28PM EDT | 41.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| GDXJ260116C00042000 | 2024-04-30 9:30AM EDT | 42.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| GDXJ260116C00043000 | 2024-05-01 10:11AM EDT | 43.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GDXJ260116C00044000 | 2024-05-01 2:15PM EDT | 44.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GDXJ260116C00045000 | 2024-04-29 9:30AM EDT | 45.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| GDXJ260116C00046000 | 2024-05-01 2:49PM EDT | 46.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GDXJ260116C00050000 | 2024-05-01 3:28PM EDT | 50.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| GDXJ260116C00055000 | 2024-04-17 9:48AM EDT | 55.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GDXJ260116C00060000 | 2024-05-01 3:53PM EDT | 60.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDXJ260116C00065000 | 2024-04-30 2:28PM EDT | 65.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ260116P00017000 | 2024-03-25 12:46PM EDT | 17.00 | 0.56 | 0.00 | 0.56 | 0.00 | - | 1 | 14 | 47.29% |
| GDXJ260116P00018000 | 2024-03-25 12:46PM EDT | 18.00 | 0.76 | 0.00 | 0.76 | 0.00 | - | 1 | 6 | 48.24% |
| GDXJ260116P00025000 | 2024-03-14 11:15AM EDT | 25.00 | 1.50 | 0.95 | 1.56 | 0.00 | - | 5 | 12 | 40.19% |
| GDXJ260116P00026000 | 2024-04-04 1:58PM EDT | 26.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GDXJ260116P00027000 | 2024-04-04 2:00PM EDT | 27.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GDXJ260116P00028000 | 2023-12-27 4:38PM EDT | 28.00 | 2.15 | 0.41 | 4.95 | 0.00 | - | - | 10 | 58.17% |
| GDXJ260116P00029000 | 2024-04-17 3:53PM EDT | 29.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GDXJ260116P00030000 | 2024-04-17 3:53PM EDT | 30.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GDXJ260116P00031000 | 2024-04-05 1:13PM EDT | 31.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDXJ260116P00032000 | 2024-04-08 9:36AM EDT | 32.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GDXJ260116P00033000 | 2024-04-29 12:25PM EDT | 33.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GDXJ260116P00034000 | 2024-03-07 2:30PM EDT | 34.00 | 5.27 | 2.25 | 3.75 | 0.00 | - | 2 | 1 | 34.16% |
| GDXJ260116P00035000 | 2024-04-30 2:51PM EDT | 35.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 3.13% |
| GDXJ260116P00036000 | 2024-04-15 10:33AM EDT | 36.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GDXJ260116P00037000 | 2024-03-27 10:56AM EDT | 37.00 | 5.04 | 4.15 | 4.50 | 0.00 | - | 1 | 10 | 30.81% |
| GDXJ260116P00038000 | 2024-04-16 3:55PM EDT | 38.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| GDXJ260116P00039000 | 2024-04-18 12:54PM EDT | 39.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| GDXJ260116P00040000 | 2024-05-01 1:29PM EDT | 40.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| GDXJ260116P00041000 | 2024-04-18 3:57PM EDT | 41.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 0.00% |
| GDXJ260116P00042000 | 2024-04-25 3:36PM EDT | 42.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ260116P00043000 | 2024-04-26 10:41AM EDT | 43.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ260116P00044000 | 2024-04-12 10:06AM EDT | 44.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GDXJ260116P00045000 | 2024-04-10 3:58PM EDT | 45.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ260116P00050000 | 2024-04-11 3:40PM EDT | 50.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ260116P00055000 | 2024-04-15 10:19AM EDT | 55.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.