Italia markets close in 59 minutes

VanEck Vectors Junior Gold Miners ETF (GDXJ)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
44,05+0,96 (+2,23%)
Al 10:31AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GDXJ211203C000350002021-11-26 12:36PM EST35.007.708.509.200.00-22141.41%
GDXJ211203C000400002021-11-29 12:31PM EST40.002.914.054.200.00-5660.55%
GDXJ211203C000405002021-11-30 9:50AM EST40.503.353.553.75+0.70+26.42%41558.40%
GDXJ211203C000410002021-11-30 10:11AM EST41.003.103.053.20+1.31+73.18%212358.01%
GDXJ211203C000415002021-11-30 9:46AM EST41.502.162.122.76+0.61+39.35%18656.74%
GDXJ211203C000420002021-11-30 10:05AM EST42.002.002.052.25+0.59+41.84%247148.05%
GDXJ211203C000425002021-11-29 2:18PM EST42.501.031.321.840.00-8320147.07%
GDXJ211203C000430002021-11-30 10:07AM EST43.001.351.281.47+0.59+77.63%8811646.39%
GDXJ211203C000435002021-11-30 10:06AM EST43.500.950.971.12+0.41+75.93%1886844.63%
GDXJ211203C000440002021-11-30 10:09AM EST44.000.710.690.84+0.35+97.22%4668644.34%
GDXJ211203C000445002021-11-30 10:15AM EST44.500.570.550.60+0.33+137.50%1815043.56%
GDXJ211203C000450002021-11-30 10:11AM EST45.000.360.360.40+0.20+125.00%2161642.19%
GDXJ211203C000455002021-11-30 10:11AM EST45.500.250.260.29+0.15+150.00%820843.75%
GDXJ211203C000460002021-11-30 10:09AM EST46.000.190.160.19+0.13+216.67%4758043.75%
GDXJ211203C000465002021-11-30 10:05AM EST46.500.090.100.13+0.04+80.00%119144.73%
GDXJ211203C000470002021-11-30 10:08AM EST47.000.090.070.09+0.05+125.00%5516645.90%
GDXJ211203C000475002021-11-24 2:05PM EST47.500.120.040.060.00-910346.88%
GDXJ211203C000480002021-11-30 10:07AM EST48.000.030.030.05+0.02+200.00%1622750.00%
GDXJ211203C000485002021-11-29 10:51AM EST48.500.020.020.030.00-1,3151,31949.61%
GDXJ211203C000490002021-11-29 3:17PM EST49.000.020.000.03+0.01+100.00%611753.91%
GDXJ211203C000495002021-11-23 11:12AM EST49.500.040.000.030.00-13352.34%
GDXJ211203C000500002021-11-22 9:38AM EST50.000.070.000.040.00-1939958.59%
GDXJ211203C000505002021-11-22 9:31AM EST50.500.060.000.030.00-194259.38%
GDXJ211203C000510002021-11-22 11:39AM EST51.000.070.000.030.00-411763.28%
GDXJ211203C000515002021-11-22 11:38AM EST51.500.060.000.030.00-483667.19%
GDXJ211203C000520002021-11-22 11:38AM EST52.000.050.000.030.00-574670.31%
GDXJ211203C000530002021-11-22 9:32AM EST53.000.030.000.030.00-81877.34%
GDXJ211203C000540002021-11-19 2:25PM EST54.000.040.000.030.00-112084.38%
GDXJ211203C000550002021-11-19 12:23PM EST55.000.040.000.030.00-122990.63%
Opzioni Putper3 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GDXJ211203P000380002021-11-29 12:38PM EST38.000.030.000.040.00-14567.97%
GDXJ211203P000385002021-11-26 12:58PM EST38.500.060.000.040.00-224662.50%
GDXJ211203P000395002021-11-30 9:32AM EST39.500.030.010.05-0.05-62.50%28356.25%
GDXJ211203P000400002021-11-26 12:16PM EST40.000.190.020.070.00-96954.69%
GDXJ211203P000405002021-11-30 9:48AM EST40.500.060.040.07-0.07-53.85%713050.78%
GDXJ211203P000410002021-11-26 11:54AM EST41.000.450.060.090.00-829650.39%
GDXJ211203P000415002021-11-30 10:04AM EST41.500.110.090.12-0.25-69.44%16347.66%
GDXJ211203P000420002021-11-29 1:54PM EST42.000.370.140.170.00-2711945.51%
GDXJ211203P000425002021-11-30 10:08AM EST42.500.250.210.25-0.34-57.63%117944.14%
GDXJ211203P000430002021-11-30 10:01AM EST43.000.400.300.34-0.45-52.94%149141.31%
GDXJ211203P000435002021-11-30 10:08AM EST43.500.530.470.53-0.62-53.91%2016242.38%
GDXJ211203P000440002021-11-30 10:08AM EST44.000.700.670.85-0.81-53.64%117147.56%
GDXJ211203P000445002021-11-30 10:06AM EST44.501.050.961.24-1.00-48.78%37954.00%
GDXJ211203P000450002021-11-30 10:08AM EST45.001.321.261.34-1.01-43.35%276041.60%
GDXJ211203P000455002021-11-30 10:07AM EST45.501.731.632.23-1.07-38.21%43556.15%
GDXJ211203P000460002021-11-30 10:08AM EST46.002.332.042.31-0.95-28.96%14956.45%
GDXJ211203P000465002021-11-29 11:36AM EST46.503.752.432.910.00-202453.13%
GDXJ211203P000470002021-11-30 10:11AM EST47.003.042.963.10-1.16-27.62%113152.93%
GDXJ211203P000475002021-11-24 12:52PM EST47.503.743.404.000.00-1012568.75%
GDXJ211203P000480002021-11-24 12:51PM EST48.004.203.854.650.00-112679.49%
GDXJ211203P000485002021-11-22 12:28PM EST48.503.804.405.200.00-1390.23%
GDXJ211203P000490002021-11-22 10:17AM EST49.004.054.855.500.00-4984.18%
GDXJ211203P000500002021-11-26 11:10AM EST50.007.095.806.850.00-1520110.45%
GDXJ211203P000505002021-11-22 11:07AM EST50.505.056.307.500.00-13123.05%
GDXJ211203P000510002021-11-17 9:59AM EST51.003.456.807.850.00--10121.68%
GDXJ211203P000515002021-11-15 9:32AM EST51.504.307.308.450.00--1132.03%
GDXJ211203P000530002021-11-23 10:42AM EST53.009.108.859.950.00--4150.59%
GDXJ211203P000600002021-11-22 9:30AM EST60.0015.1515.8516.850.00--0208.98%