VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月7日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240607C00034000 | 2024-05-31 2:46PM EDT | 34.00 | 10.38 | 7.40 | 11.15 | 0.00 | - | 1 | 3 | 329.00% |
| GDXJ240607C00035000 | 2024-05-30 2:13PM EDT | 35.00 | 10.05 | 6.40 | 10.05 | 0.00 | - | 1 | 11 | 297.27% |
| GDXJ240607C00037000 | 2024-05-30 2:13PM EDT | 37.00 | 7.60 | 4.60 | 7.65 | 0.00 | - | 1 | 3 | 221.09% |
| GDXJ240607C00037500 | 2024-06-03 1:34PM EDT | 37.50 | 7.63 | 4.30 | 7.65 | 0.00 | - | 1 | 8 | 104.30% |
| GDXJ240607C00038000 | 2024-06-03 9:42AM EDT | 38.00 | 6.84 | 4.10 | 7.20 | 0.00 | - | 10 | 13 | 117.38% |
| GDXJ240607C00038500 | 2024-06-04 11:24AM EDT | 38.50 | 5.90 | 4.35 | 6.70 | -0.24 | -3.91% | 1 | 5 | 141.99% |
| GDXJ240607C00039000 | 2024-06-03 9:42AM EDT | 39.00 | 5.85 | 2.42 | 6.15 | 0.00 | - | 10 | 13 | 210.94% |
| GDXJ240607C00039500 | 2024-05-31 1:38PM EDT | 39.50 | 5.17 | 1.85 | 5.70 | 0.00 | - | 3 | 6 | 202.34% |
| GDXJ240607C00040000 | 2024-05-31 12:24PM EDT | 40.00 | 5.26 | 1.96 | 5.25 | 0.00 | - | 10 | 11 | 80.08% |
| GDXJ240607C00040500 | 2024-05-31 10:33AM EDT | 40.50 | 4.80 | 2.54 | 3.30 | 0.00 | - | 3 | 74 | 53.91% |
| GDXJ240607C00041000 | 2024-06-04 1:58PM EDT | 41.00 | 2.26 | 2.34 | 2.44 | -1.56 | -40.84% | 30 | 35 | 48.83% |
| GDXJ240607C00041500 | 2024-05-31 11:03AM EDT | 41.50 | 3.55 | 1.67 | 1.99 | 0.00 | - | 3 | 118 | 45.51% |
| GDXJ240607C00042000 | 2024-06-04 2:10PM EDT | 42.00 | 1.43 | 1.50 | 1.56 | -1.74 | -54.89% | 42 | 75 | 42.29% |
| GDXJ240607C00042500 | 2024-06-04 3:03PM EDT | 42.50 | 1.05 | 1.13 | 1.17 | -1.61 | -60.53% | 221 | 119 | 39.84% |
| GDXJ240607C00043000 | 2024-06-04 3:58PM EDT | 43.00 | 0.82 | 0.80 | 0.84 | -1.40 | -63.06% | 105 | 52 | 38.38% |
| GDXJ240607C00043500 | 2024-06-04 3:53PM EDT | 43.50 | 0.54 | 0.54 | 0.58 | -1.19 | -68.79% | 99 | 77 | 37.79% |
| GDXJ240607C00044000 | 2024-06-04 3:56PM EDT | 44.00 | 0.36 | 0.35 | 0.38 | -1.00 | -73.53% | 1,050 | 110 | 37.31% |
| GDXJ240607C00044500 | 2024-06-04 3:53PM EDT | 44.50 | 0.22 | 0.21 | 0.23 | -0.75 | -77.32% | 2,021 | 128 | 36.62% |
| GDXJ240607C00045000 | 2024-06-04 3:17PM EDT | 45.00 | 0.12 | 0.12 | 0.16 | -0.66 | -84.62% | 1,091 | 961 | 38.67% |
| GDXJ240607C00045500 | 2024-06-04 3:17PM EDT | 45.50 | 0.08 | 0.07 | 0.10 | -0.49 | -85.96% | 279 | 372 | 39.45% |
| GDXJ240607C00046000 | 2024-06-04 11:40AM EDT | 46.00 | 0.05 | 0.04 | 0.07 | -0.31 | -86.11% | 38 | 1,745 | 41.41% |
| GDXJ240607C00046500 | 2024-06-04 11:28AM EDT | 46.50 | 0.04 | 0.02 | 0.06 | -0.22 | -84.62% | 8 | 119 | 45.31% |
| GDXJ240607C00047000 | 2024-06-04 1:03PM EDT | 47.00 | 0.02 | 0.02 | 0.44 | -0.14 | -87.50% | 60 | 435 | 71.48% |
| GDXJ240607C00048000 | 2024-06-04 1:07PM EDT | 48.00 | 0.02 | 0.01 | 0.23 | -0.04 | -66.67% | 7 | 73 | 70.12% |
| GDXJ240607C00049000 | 2024-06-03 3:40PM EDT | 49.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 49 | 143 | 54.69% |
| GDXJ240607C00050000 | 2024-06-03 9:39AM EDT | 50.00 | 0.01 | 0.00 | 0.95 | -0.01 | -50.00% | 1 | 119 | 130.57% |
| GDXJ240607C00051000 | 2024-05-30 10:06AM EDT | 51.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 1 | 46 | 156.25% |
| GDXJ240607C00052000 | 2024-05-28 1:34PM EDT | 52.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 13 | 15 | 167.77% |
| GDXJ240607C00053000 | 2024-06-03 3:12PM EDT | 53.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 40 | 40 | 178.71% |
| GDXJ240607C00054000 | 2024-05-20 1:26PM EDT | 54.00 | 0.16 | 0.00 | 0.21 | 0.00 | - | - | 1 | 122.27% |
| GDXJ240607C00055000 | 2024-06-04 2:08PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 205 | 84.38% |
| GDXJ240607C00056000 | 2024-06-03 12:43PM EDT | 56.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 263 | 263 | 157.42% |
| GDXJ240607C00057000 | 2024-06-03 9:41AM EDT | 57.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 30 | 30 | 218.95% |
| GDXJ240607C00060000 | 2024-05-30 3:52PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 112.50% |
| GDXJ240607C00061000 | 2024-05-30 11:26AM EDT | 61.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 25 | 26 | 178.52% |
認沽盤範圍2024年6月7日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240607P00032000 | 2024-05-24 11:03AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 106.25% |
| GDXJ240607P00035000 | 2024-06-04 11:02AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 822 | 10 | 84.38% |
| GDXJ240607P00036000 | 2024-06-04 11:00AM EDT | 36.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 71 | 191 | 112.89% |
| GDXJ240607P00036500 | 2024-06-03 10:42AM EDT | 36.50 | 0.01 | 0.00 | 0.52 | 0.00 | - | 17 | 67 | 128.52% |
| GDXJ240607P00037000 | 2024-06-04 1:52PM EDT | 37.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 64 | 51 | 97.66% |
| GDXJ240607P00037500 | 2024-05-28 10:41AM EDT | 37.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 50 | 50 | 64.06% |
| GDXJ240607P00038000 | 2024-06-04 3:16PM EDT | 38.00 | 0.02 | 0.01 | 0.23 | -0.01 | -33.33% | 32 | 394 | 85.94% |
| GDXJ240607P00038500 | 2024-05-28 10:49AM EDT | 38.50 | 0.04 | 0.01 | 0.54 | 0.00 | - | 101 | 33 | 99.22% |
| GDXJ240607P00039000 | 2024-05-17 12:22PM EDT | 39.00 | 0.34 | 0.01 | 0.54 | 0.00 | - | 1 | 5 | 91.41% |
| GDXJ240607P00039500 | 2024-05-15 3:09PM EDT | 39.50 | 0.12 | 0.00 | 0.65 | 0.00 | - | 9 | 7 | 88.28% |
| GDXJ240607P00040000 | 2024-06-04 3:02PM EDT | 40.00 | 0.05 | 0.02 | 0.56 | +0.02 | +66.67% | 1 | 92 | 76.95% |
| GDXJ240607P00040500 | 2024-05-22 1:52PM EDT | 40.50 | 0.05 | 0.05 | 0.08 | -0.06 | -54.55% | 1 | 4 | 46.48% |
| GDXJ240607P00041000 | 2024-06-04 10:51AM EDT | 41.00 | 0.09 | 0.08 | 0.11 | +0.05 | +125.00% | 3 | 218 | 43.56% |
| GDXJ240607P00041500 | 2024-06-04 3:02PM EDT | 41.50 | 0.14 | 0.13 | 0.15 | +0.08 | +133.33% | 51 | 52 | 40.23% |
| GDXJ240607P00042000 | 2024-06-04 3:53PM EDT | 42.00 | 0.24 | 0.20 | 0.23 | +0.17 | +242.86% | 41 | 381 | 38.67% |
| GDXJ240607P00042500 | 2024-06-04 3:59PM EDT | 42.50 | 0.34 | 0.33 | 0.36 | +0.26 | +325.00% | 68 | 166 | 37.99% |
| GDXJ240607P00043000 | 2024-06-04 11:16AM EDT | 43.00 | 0.51 | 0.50 | 0.53 | +0.38 | +292.31% | 132 | 405 | 36.72% |
| GDXJ240607P00043500 | 2024-06-04 3:57PM EDT | 43.50 | 0.75 | 0.73 | 0.77 | +0.55 | +275.00% | 218 | 98 | 36.13% |
| GDXJ240607P00044000 | 2024-06-04 3:57PM EDT | 44.00 | 1.06 | 1.04 | 1.08 | +0.73 | +221.21% | 40 | 48 | 36.13% |
| GDXJ240607P00044500 | 2024-06-04 10:29AM EDT | 44.50 | 1.37 | 1.39 | 1.46 | +0.86 | +168.63% | 4 | 147 | 37.31% |
| GDXJ240607P00045000 | 2024-06-04 3:04PM EDT | 45.00 | 1.97 | 1.80 | 1.87 | +1.24 | +169.86% | 103 | 417 | 37.89% |
| GDXJ240607P00045500 | 2024-06-04 10:51AM EDT | 45.50 | 2.51 | 2.25 | 2.52 | +1.49 | +146.08% | 4 | 165 | 57.23% |
| GDXJ240607P00046000 | 2024-06-04 2:58PM EDT | 46.00 | 2.88 | 2.68 | 2.98 | +1.54 | +114.93% | 80 | 116 | 61.13% |
| GDXJ240607P00046500 | 2024-06-03 2:54PM EDT | 46.50 | 1.76 | 1.43 | 4.65 | 0.00 | - | 3 | 110 | 146.58% |
| GDXJ240607P00047000 | 2024-06-03 12:19PM EDT | 47.00 | 2.29 | 2.01 | 5.70 | 0.00 | - | 8 | 51 | 61.13% |
| GDXJ240607P00048000 | 2024-06-04 3:03PM EDT | 48.00 | 4.85 | 4.60 | 5.05 | +1.67 | +52.52% | 20 | 91 | 67.97% |
| GDXJ240607P00049000 | 2024-06-03 9:57AM EDT | 49.00 | 3.95 | 4.05 | 7.80 | 0.00 | - | 8 | 60 | 91.80% |
