Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.937,81 +162,43 (+0,43%) Nasdaq
15.413,66 -187,84 (-1,20%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,87 +0,14 (+0,17%) Bitcoin EUR
60.506,08 +901,98 (+1,51%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:55AM EDT. Mercato aperto.
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240419C00023000 | 2024-03-20 10:02AM EDT | 23.00 | 12.95 | 19.25 | 20.40 | 0.00 | - | - | 5 | 796.88% |
| GDXJ240419C00025000 | 2024-03-05 11:32AM EDT | 25.00 | 10.35 | 14.60 | 16.80 | 0.00 | - | 1 | 1 | 0.00% |
| GDXJ240419C00029000 | 2024-02-23 10:45AM EDT | 29.00 | 3.25 | 7.20 | 7.45 | 0.00 | - | 20 | 20 | 0.00% |
| GDXJ240419C00030000 | 2024-04-10 10:02AM EDT | 30.00 | 12.15 | 12.35 | 12.40 | +0.20 | +1.67% | 2 | 439 | 0.00% |
| GDXJ240419C00031000 | 2024-04-15 10:38AM EDT | 31.00 | 10.38 | 11.30 | 11.45 | 0.00 | - | 4 | 114 | 278.13% |
| GDXJ240419C00032000 | 2024-04-15 11:52AM EDT | 32.00 | 9.40 | 10.35 | 10.45 | 0.00 | - | 80 | 386 | 253.13% |
| GDXJ240419C00032500 | 2024-04-18 10:38AM EDT | 32.50 | 9.00 | 8.15 | 10.00 | 0.00 | - | 1 | 3 | 284.38% |
| GDXJ240419C00033000 | 2024-04-17 11:46AM EDT | 33.00 | 8.75 | 9.25 | 9.45 | 0.00 | - | 2 | 885 | 229.69% |
| GDXJ240419C00033500 | 2024-04-18 1:34PM EDT | 33.50 | 8.28 | 8.80 | 8.90 | 0.00 | - | 2 | 8 | 0.00% |
| GDXJ240419C00034000 | 2024-04-19 9:30AM EDT | 34.00 | 7.82 | 8.30 | 8.40 | +0.17 | +2.22% | 1 | 501 | 0.00% |
| GDXJ240419C00034500 | 2024-04-18 2:10PM EDT | 34.50 | 7.10 | 7.80 | 7.95 | 0.00 | - | 3 | 13 | 193.75% |
| GDXJ240419C00035000 | 2024-04-19 10:27AM EDT | 35.00 | 7.25 | 7.35 | 7.45 | +0.60 | +9.02% | 14 | 682 | 182.81% |
| GDXJ240419C00035500 | 2024-04-16 3:48PM EDT | 35.50 | 5.40 | 6.80 | 6.95 | 0.00 | - | 3 | 57 | 170.31% |
| GDXJ240419C00036000 | 2024-04-19 9:51AM EDT | 36.00 | 6.02 | 6.35 | 6.45 | +0.45 | +8.08% | 19 | 2,087 | 159.38% |
| GDXJ240419C00036500 | 2024-04-19 10:20AM EDT | 36.50 | 5.72 | 5.85 | 5.95 | +0.06 | +1.06% | 1 | 134 | 148.44% |
| GDXJ240419C00037000 | 2024-04-18 3:49PM EDT | 37.00 | 4.96 | 5.35 | 5.40 | +0.36 | +7.83% | 2 | 499 | 0.00% |
| GDXJ240419C00037500 | 2024-04-18 3:16PM EDT | 37.50 | 4.53 | 4.85 | 4.95 | +0.38 | +9.16% | 1 | 214 | 125.00% |
| GDXJ240419C00038000 | 2024-04-19 10:20AM EDT | 38.00 | 4.20 | 4.30 | 4.40 | +0.62 | +17.32% | 6 | 808 | 0.00% |
| GDXJ240419C00038500 | 2024-04-16 1:15PM EDT | 38.50 | 2.51 | 3.80 | 3.95 | 0.00 | - | 22 | 284 | 102.34% |
| GDXJ240419C00039000 | 2024-04-19 11:02AM EDT | 39.00 | 3.35 | 3.30 | 3.40 | +0.70 | +26.42% | 1,557 | 5,871 | 0.00% |
| GDXJ240419C00039500 | 2024-04-18 2:17PM EDT | 39.50 | 2.06 | 2.87 | 2.93 | 0.00 | - | 14 | 169 | 65.63% |
| GDXJ240419C00040000 | 2024-04-19 11:25AM EDT | 40.00 | 2.41 | 2.38 | 2.43 | +0.76 | +46.06% | 24 | 1,226 | 56.25% |
| GDXJ240419C00041000 | 2024-04-19 11:10AM EDT | 41.00 | 1.37 | 1.37 | 1.42 | +0.55 | +67.07% | 169 | 770 | 25.00% |
| GDXJ240419C00042000 | 2024-04-19 11:34AM EDT | 42.00 | 0.40 | 0.45 | 0.47 | +0.15 | +60.00% | 705 | 1,354 | 21.49% |
| GDXJ240419C00043000 | 2024-04-19 11:33AM EDT | 43.00 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 52 | 1,689 | 28.13% |
| GDXJ240419C00044000 | 2024-04-19 10:33AM EDT | 44.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 19 | 5,247 | 42.19% |
| GDXJ240419C00045000 | 2024-04-19 9:37AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,179 | 50.00% |
| GDXJ240419C00046000 | 2024-04-17 3:10PM EDT | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 1,040 | 65.63% |
| GDXJ240419C00047000 | 2024-04-18 3:55PM EDT | 47.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 826 | 194.92% |
| GDXJ240419C00048000 | 2024-04-17 12:19PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 214 | 93.75% |
| GDXJ240419C00049000 | 2024-04-15 9:37AM EDT | 49.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 243.75% |
| GDXJ240419C00050000 | 2024-04-15 10:04AM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 107 | 151.56% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240419P00026000 | 2024-03-26 9:42AM EDT | 26.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 337.50% |
| GDXJ240419P00027000 | 2024-04-15 10:22AM EDT | 27.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 607.81% |
| GDXJ240419P00028000 | 2024-04-04 12:16PM EDT | 28.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 25 | 567.97% |
| GDXJ240419P00029000 | 2024-04-02 12:49PM EDT | 29.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 63 | 528.91% |
| GDXJ240419P00030000 | 2024-04-15 10:22AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 154 | 250.00% |
| GDXJ240419P00031000 | 2024-04-02 2:58PM EDT | 31.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 1,063 | 271.88% |
| GDXJ240419P00031500 | 2024-03-27 2:21PM EDT | 31.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 392 | 435.94% |
| GDXJ240419P00032000 | 2024-04-04 11:44AM EDT | 32.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 480 | 417.97% |
| GDXJ240419P00032500 | 2024-03-27 2:18PM EDT | 32.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 90 | 48 | 400.39% |
| GDXJ240419P00033000 | 2024-04-12 2:51PM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,028 | 181.25% |
| GDXJ240419P00033500 | 2024-04-15 9:39AM EDT | 33.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 11 | 30 | 365.23% |
| GDXJ240419P00034000 | 2024-04-17 12:46PM EDT | 34.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 3 | 451 | 278.13% |
| GDXJ240419P00034500 | 2024-04-17 3:03PM EDT | 34.50 | 0.01 | 0.00 | 0.74 | 0.00 | - | 4 | 40 | 329.30% |
| GDXJ240419P00035000 | 2024-04-17 12:45PM EDT | 35.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 11 | 530 | 248.83% |
| GDXJ240419P00035500 | 2024-04-16 9:38AM EDT | 35.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 3,121 | 296.48% |
| GDXJ240419P00036000 | 2024-04-16 9:30AM EDT | 36.00 | 0.63 | 0.00 | 0.14 | 0.00 | - | 1 | 1,311 | 185.16% |
| GDXJ240419P00036500 | 2024-04-16 1:24PM EDT | 36.50 | 0.22 | 0.00 | 0.01 | 0.00 | - | 2 | 70 | 115.63% |
| GDXJ240419P00037000 | 2024-04-17 10:21AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 690 | 106.25% |
| GDXJ240419P00037500 | 2024-04-15 11:25AM EDT | 37.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 446 | 96.88% |
| GDXJ240419P00038000 | 2024-04-19 9:41AM EDT | 38.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 2 | 551 | 106.25% |
| GDXJ240419P00038500 | 2024-04-18 12:20PM EDT | 38.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 169 | 194.53% |
| GDXJ240419P00039000 | 2024-04-19 11:27AM EDT | 39.00 | 0.01 | 0.00 | 0.50 | -0.02 | -66.67% | 3 | 515 | 153.52% |
| GDXJ240419P00039500 | 2024-04-18 12:24PM EDT | 39.50 | 0.01 | 0.00 | 0.25 | -0.01 | -33.33% | 2 | 284 | 110.94% |
| GDXJ240419P00040000 | 2024-04-19 11:25AM EDT | 40.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 10 | 476 | 59.38% |
| GDXJ240419P00041000 | 2024-04-19 10:51AM EDT | 41.00 | 0.02 | 0.00 | 0.03 | -0.13 | -86.67% | 119 | 635 | 44.14% |
| GDXJ240419P00042000 | 2024-04-19 11:34AM EDT | 42.00 | 0.09 | 0.07 | 0.08 | -0.52 | -85.25% | 324 | 1,453 | 26.37% |
| GDXJ240419P00043000 | 2024-04-19 11:04AM EDT | 43.00 | 0.67 | 0.64 | 0.69 | -0.52 | -43.70% | 319 | 427 | 35.94% |
| GDXJ240419P00044000 | 2024-04-19 9:58AM EDT | 44.00 | 1.92 | 1.59 | 1.65 | -0.32 | -14.29% | 48 | 397 | 57.42% |
| GDXJ240419P00045000 | 2024-04-16 10:17AM EDT | 45.00 | 4.60 | 2.56 | 2.65 | 0.00 | - | 7 | 2 | 64.84% |
| GDXJ240419P00046000 | 2024-04-12 10:19AM EDT | 46.00 | 1.93 | 2.99 | 3.70 | 0.00 | - | 44 | 0 | 117.97% |
| GDXJ240419P00047000 | 2024-04-12 10:17AM EDT | 47.00 | 2.76 | 4.55 | 4.65 | 0.00 | - | 1 | 0 | 98.44% |
© 2024 Yahoo. Tutti i diritti riservati.