VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca 延遲價格。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11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ241115C00025000 | 2024-06-10 11:36AM EDT | 25.00 | 18.07 | 15.55 | 19.00 | 0.00 | - | 3 | 3 | 56.59% |
| GDXJ241115C00029000 | 2024-04-04 10:03AM EDT | 29.00 | 12.90 | 12.50 | 13.80 | 0.00 | - | 1 | 1 | 54.69% |
| GDXJ241115C00030000 | 2024-04-01 10:17AM EDT | 30.00 | 10.66 | 11.95 | 12.85 | 0.00 | - | - | 22 | 51.86% |
| GDXJ241115C00032000 | 2024-05-17 10:27AM EDT | 32.00 | 15.28 | 10.20 | 12.20 | 0.00 | - | 1 | 2 | 50.10% |
| GDXJ241115C00033000 | 2024-04-25 2:13PM EDT | 33.00 | 11.00 | 12.70 | 13.25 | 0.00 | - | - | 2 | 81.59% |
| GDXJ241115C00034000 | 2024-05-03 10:12AM EDT | 34.00 | 8.85 | 12.40 | 12.60 | 0.00 | - | 1 | 1 | 82.59% |
| GDXJ241115C00035000 | 2024-05-06 3:04PM EDT | 35.00 | 9.30 | 9.00 | 11.45 | 0.00 | - | 1 | 187 | 63.14% |
| GDXJ241115C00036000 | 2024-06-07 9:30AM EDT | 36.00 | 9.40 | 7.65 | 7.95 | 0.00 | - | 10 | 358 | 44.21% |
| GDXJ241115C00037000 | 2024-06-14 10:34AM EDT | 37.00 | 6.75 | 7.05 | 7.25 | -0.95 | -12.34% | 110 | 271 | 43.46% |
| GDXJ241115C00038000 | 2024-06-07 12:32PM EDT | 38.00 | 6.00 | 6.40 | 6.65 | -0.79 | -11.63% | 1 | 9 | 43.46% |
| GDXJ241115C00039000 | 2024-06-05 9:48AM EDT | 39.00 | 6.90 | 5.75 | 5.90 | 0.00 | - | 1 | 138 | 41.58% |
| GDXJ241115C00040000 | 2024-06-14 12:02PM EDT | 40.00 | 5.00 | 5.15 | 5.30 | -0.35 | -6.54% | 53 | 487 | 40.92% |
| GDXJ241115C00041000 | 2024-06-14 3:41PM EDT | 41.00 | 4.69 | 4.60 | 4.75 | +0.19 | +4.22% | 8 | 145 | 40.41% |
| GDXJ241115C00042000 | 2024-06-14 10:45AM EDT | 42.00 | 3.80 | 4.10 | 4.25 | -0.20 | -5.00% | 49 | 344 | 40.04% |
| GDXJ241115C00043000 | 2024-06-13 11:20AM EDT | 43.00 | 3.65 | 3.65 | 3.80 | 0.00 | - | 2 | 138 | 39.81% |
| GDXJ241115C00044000 | 2024-06-12 2:23PM EDT | 44.00 | 3.80 | 3.25 | 4.35 | 0.00 | - | 962 | 836 | 48.51% |
| GDXJ241115C00045000 | 2024-06-13 12:58PM EDT | 45.00 | 2.80 | 2.69 | 3.10 | +0.03 | +1.08% | 1 | 221 | 40.26% |
| GDXJ241115C00046000 | 2024-06-10 3:10PM EDT | 46.00 | 3.02 | 2.54 | 3.95 | 0.00 | - | 50 | 434 | 51.29% |
| GDXJ241115C00047000 | 2024-06-12 10:07AM EDT | 47.00 | 3.00 | 1.97 | 2.38 | 0.00 | - | 42 | 374 | 39.31% |
| GDXJ241115C00048000 | 2024-06-14 12:44PM EDT | 48.00 | 1.94 | 1.98 | 2.10 | -0.26 | -11.82% | 138 | 307 | 39.16% |
| GDXJ241115C00049000 | 2024-06-11 1:43PM EDT | 49.00 | 1.92 | 1.74 | 1.85 | 0.00 | - | 1 | 97 | 39.06% |
| GDXJ241115C00050000 | 2024-06-13 12:48PM EDT | 50.00 | 1.49 | 1.47 | 1.67 | 0.00 | - | 4 | 2,347 | 39.43% |
| GDXJ241115C00051000 | 2024-06-14 10:36AM EDT | 51.00 | 1.31 | 1.34 | 1.48 | -0.41 | -23.84% | 2 | 176 | 39.48% |
| GDXJ241115C00052000 | 2024-06-14 10:39AM EDT | 52.00 | 1.13 | 1.03 | 1.34 | -0.04 | -3.42% | 1 | 231 | 39.89% |
| GDXJ241115C00053000 | 2024-06-14 10:36AM EDT | 53.00 | 1.04 | 1.02 | 1.20 | -0.27 | -20.61% | 1 | 261 | 40.09% |
| GDXJ241115C00054000 | 2024-06-14 1:37PM EDT | 54.00 | 0.98 | 0.91 | 1.39 | -0.79 | -44.63% | 1 | 484 | 44.31% |
| GDXJ241115C00055000 | 2024-06-14 10:36AM EDT | 55.00 | 0.82 | 0.80 | 1.01 | -0.04 | -4.65% | 2 | 1,133 | 41.16% |
| GDXJ241115C00060000 | 2024-06-10 11:57AM EDT | 60.00 | 0.60 | 0.37 | 1.28 | 0.00 | - | 10 | 334 | 52.88% |
| GDXJ241115C00065000 | 2024-06-11 1:09PM EDT | 65.00 | 0.35 | 0.19 | 1.13 | 0.00 | - | 20 | 540 | 57.72% |
| GDXJ241115C00070000 | 2024-06-11 2:52PM EDT | 70.00 | 0.16 | 0.17 | 2.30 | 0.00 | - | 100 | 255 | 65.50% |
認沽盤範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ241115P00027000 | 2024-04-04 1:55PM EDT | 27.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 58.06% |
| GDXJ241115P00028000 | 2024-04-30 2:46PM EDT | 28.00 | 0.32 | 0.06 | 0.75 | 0.00 | - | 1 | 151 | 54.30% |
| GDXJ241115P00029000 | 2024-04-26 3:43PM EDT | 29.00 | 0.37 | 0.09 | 0.79 | 0.00 | - | 1 | 0 | 51.51% |
| GDXJ241115P00030000 | 2024-04-04 1:19PM EDT | 30.00 | 0.62 | 0.42 | 0.48 | 0.00 | - | 20 | 20 | 41.26% |
| GDXJ241115P00031000 | 2024-06-10 9:38AM EDT | 31.00 | 0.41 | 0.36 | 0.58 | 0.00 | - | - | 10 | 40.28% |
| GDXJ241115P00032000 | 2024-05-06 12:26PM EDT | 32.00 | 0.62 | 0.31 | 0.37 | 0.00 | - | 20 | 71 | 32.57% |
| GDXJ241115P00033000 | 2024-06-11 2:36PM EDT | 33.00 | 0.60 | 0.54 | 1.47 | 0.00 | - | 30 | 72 | 48.05% |
| GDXJ241115P00034000 | 2024-06-10 9:40AM EDT | 34.00 | 0.77 | 0.67 | 1.79 | 0.00 | - | 5 | 33 | 48.46% |
| GDXJ241115P00035000 | 2024-05-29 3:49PM EDT | 35.00 | 0.78 | 0.69 | 1.15 | 0.00 | - | 27 | 97 | 36.26% |
| GDXJ241115P00036000 | 2024-06-07 11:55AM EDT | 36.00 | 1.09 | 1.09 | 1.56 | 0.00 | - | 2 | 49 | 37.84% |
| GDXJ241115P00037000 | 2024-06-14 10:33AM EDT | 37.00 | 1.50 | 1.33 | 1.65 | +0.05 | +3.45% | 5 | 831 | 35.11% |
| GDXJ241115P00038000 | 2024-06-13 11:05AM EDT | 38.00 | 1.71 | 1.68 | 2.02 | 0.00 | - | 1 | 28 | 35.25% |
| GDXJ241115P00039000 | 2024-06-12 11:27AM EDT | 39.00 | 1.88 | 2.03 | 2.24 | 0.00 | - | 300 | 424 | 33.42% |
| GDXJ241115P00040000 | 2024-05-22 12:32PM EDT | 40.00 | 1.71 | 2.47 | 2.60 | 0.00 | - | 1 | 19 | 32.67% |
| GDXJ241115P00041000 | 2024-06-11 1:54PM EDT | 41.00 | 2.95 | 2.92 | 3.80 | 0.00 | - | 20 | 23 | 39.48% |
| GDXJ241115P00042000 | 2024-06-11 1:02PM EDT | 42.00 | 3.50 | 3.40 | 4.30 | 0.00 | - | 11 | 89 | 39.12% |
| GDXJ241115P00043000 | 2024-06-10 11:56AM EDT | 43.00 | 3.85 | 2.99 | 4.05 | 0.00 | - | 2 | 68 | 31.49% |
| GDXJ241115P00044000 | 2024-06-06 9:39AM EDT | 44.00 | 3.32 | 4.50 | 4.65 | 0.00 | - | 1 | 90 | 31.37% |
| GDXJ241115P00045000 | 2024-06-04 12:12PM EDT | 45.00 | 4.41 | 5.15 | 5.30 | 0.00 | - | 20 | 54 | 31.30% |
| GDXJ241115P00046000 | 2024-06-12 2:47PM EDT | 46.00 | 5.51 | 5.80 | 5.95 | 0.00 | - | 4 | 40 | 30.84% |
| GDXJ241115P00047000 | 2024-06-03 9:52AM EDT | 47.00 | 4.80 | 6.50 | 6.95 | 0.00 | - | 1 | 147 | 33.57% |
| GDXJ241115P00048000 | 2024-05-16 12:20PM EDT | 48.00 | 5.74 | 7.25 | 8.45 | 0.00 | - | 3 | 40 | 41.19% |
| GDXJ241115P00049000 | 2024-05-23 12:41PM EDT | 49.00 | 6.55 | 7.40 | 8.20 | 0.00 | - | - | 2 | 30.23% |
| GDXJ241115P00050000 | 2024-05-28 10:17AM EDT | 50.00 | 6.50 | 7.85 | 9.05 | 0.00 | - | 62 | 122 | 30.49% |
| GDXJ241115P00051000 | 2024-05-24 10:43AM EDT | 51.00 | 7.80 | 8.85 | 9.90 | 0.00 | - | 9 | 21 | 30.45% |
| GDXJ241115P00053000 | 2024-05-28 10:55AM EDT | 53.00 | 8.50 | 11.40 | 11.90 | 0.00 | - | 94 | 95 | 34.08% |
| GDXJ241115P00054000 | 2024-05-29 9:46AM EDT | 54.00 | 9.65 | 11.05 | 12.80 | 0.00 | - | - | 12 | 34.23% |
