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2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ260116C00016000 | 2024-05-21 2:21PM EDT | 16.00 | 32.00 | 24.50 | 29.45 | 0.00 | - | - | 1 | 63.92% |
| GDXJ260116C00017000 | 2024-05-16 12:09PM EDT | 17.00 | 28.75 | 23.60 | 28.45 | 0.00 | - | 1 | 3 | 61.18% |
| GDXJ260116C00018000 | 2024-01-12 10:40AM EDT | 18.00 | 20.28 | 14.15 | 19.00 | 0.00 | - | 1 | 6 | 0.00% |
| GDXJ260116C00020000 | 2024-05-16 10:02AM EDT | 20.00 | 25.40 | 21.10 | 25.80 | 0.00 | - | 3 | 98 | 57.25% |
| GDXJ260116C00024000 | 2024-06-13 9:30AM EDT | 24.00 | 19.50 | 18.20 | 22.00 | 0.00 | - | 1 | 1 | 52.27% |
| GDXJ260116C00025000 | 2024-06-07 2:43PM EDT | 25.00 | 20.25 | 17.45 | 20.80 | 0.00 | - | 2 | 23 | 63.97% |
| GDXJ260116C00026000 | 2024-05-20 11:18AM EDT | 26.00 | 23.60 | 16.85 | 20.50 | 0.00 | - | - | 8 | 51.64% |
| GDXJ260116C00027000 | 2024-04-18 11:17AM EDT | 27.00 | 18.40 | 19.90 | 24.30 | 0.00 | - | - | 1 | 82.04% |
| GDXJ260116C00028000 | 2024-05-09 12:36PM EDT | 28.00 | 18.57 | 16.30 | 18.45 | 0.00 | - | 1 | 28 | 51.43% |
| GDXJ260116C00029000 | 2023-10-23 9:37AM EDT | 29.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ260116C00030000 | 2024-05-31 2:07PM EDT | 30.00 | 18.10 | 15.15 | 17.35 | 0.00 | - | 2 | 36 | 51.88% |
| GDXJ260116C00031000 | 2024-06-11 10:30AM EDT | 31.00 | 15.30 | 14.10 | 17.20 | 0.00 | - | 5 | 29 | 51.64% |
| GDXJ260116C00032000 | 2024-06-10 11:36AM EDT | 32.00 | 15.05 | 13.65 | 16.15 | 0.00 | - | 2 | 141 | 50.35% |
| GDXJ260116C00033000 | 2024-05-21 3:25PM EDT | 33.00 | 17.61 | 13.15 | 15.80 | 0.00 | - | 1 | 29 | 51.00% |
| GDXJ260116C00034000 | 2024-04-16 9:31AM EDT | 34.00 | 12.49 | 12.70 | 17.35 | 0.00 | - | 4 | 16 | 57.20% |
| GDXJ260116C00035000 | 2024-06-05 3:47PM EDT | 35.00 | 14.20 | 11.90 | 14.20 | 0.00 | - | 6 | 138 | 55.14% |
| GDXJ260116C00036000 | 2024-06-10 2:48PM EDT | 36.00 | 11.80 | 11.50 | 12.70 | -1.00 | -7.81% | 5 | 55 | 49.34% |
| GDXJ260116C00037000 | 2024-05-31 3:44PM EDT | 37.00 | 13.78 | 11.00 | 12.60 | 0.00 | - | 5 | 262 | 51.31% |
| GDXJ260116C00038000 | 2024-06-14 3:52PM EDT | 38.00 | 11.13 | 8.90 | 11.50 | -1.47 | -11.67% | 4 | 10 | 47.80% |
| GDXJ260116C00039000 | 2024-05-23 10:00AM EDT | 39.00 | 12.29 | 9.80 | 12.40 | 0.00 | - | 30 | 54 | 54.77% |
| GDXJ260116C00040000 | 2024-06-14 1:15PM EDT | 40.00 | 10.55 | 9.40 | 10.60 | +1.15 | +12.23% | 21 | 3,430 | 47.57% |
| GDXJ260116C00041000 | 2024-06-10 2:02PM EDT | 41.00 | 10.10 | 7.00 | 11.50 | 0.00 | - | 6 | 99 | 54.16% |
| GDXJ260116C00042000 | 2024-06-11 11:43AM EDT | 42.00 | 9.13 | 6.50 | 11.00 | 0.00 | - | 10 | 57 | 53.52% |
| GDXJ260116C00043000 | 2024-06-04 1:36PM EDT | 43.00 | 9.40 | 7.70 | 11.00 | 0.00 | - | 6 | 31 | 55.30% |
| GDXJ260116C00044000 | 2024-06-04 9:32AM EDT | 44.00 | 9.40 | 6.30 | 10.50 | 0.00 | - | 4 | 95 | 54.53% |
| GDXJ260116C00045000 | 2024-06-14 3:52PM EDT | 45.00 | 7.78 | 5.90 | 9.75 | -0.47 | -5.70% | 2 | 121 | 52.49% |
| GDXJ260116C00046000 | 2024-06-11 11:47AM EDT | 46.00 | 7.60 | 5.55 | 9.50 | 0.00 | - | 1 | 63 | 52.84% |
| GDXJ260116C00047000 | 2024-06-03 11:20AM EDT | 47.00 | 9.17 | 4.50 | 9.50 | 0.00 | - | 5 | 32 | 54.35% |
| GDXJ260116C00048000 | 2024-06-07 2:08PM EDT | 48.00 | 6.87 | 4.00 | 9.00 | 0.00 | - | 5 | 23 | 53.38% |
| GDXJ260116C00049000 | 2024-05-20 9:30AM EDT | 49.00 | 9.70 | 4.00 | 8.50 | 0.00 | - | 1 | 11 | 52.38% |
| GDXJ260116C00050000 | 2024-06-14 12:20PM EDT | 50.00 | 6.00 | 5.25 | 6.80 | 0.00 | - | 5 | 2,053 | 45.63% |
| GDXJ260116C00051000 | 2024-05-20 9:56AM EDT | 51.00 | 9.00 | 4.00 | 8.00 | 0.00 | - | 11 | 16 | 52.61% |
| GDXJ260116C00052000 | 2024-06-13 11:33AM EDT | 52.00 | 4.71 | 4.25 | 8.00 | 0.00 | - | 1 | 21 | 53.85% |
| GDXJ260116C00053000 | 2024-06-07 11:39AM EDT | 53.00 | 5.55 | 2.50 | 7.50 | 0.00 | - | 4 | 16 | 52.66% |
| GDXJ260116C00054000 | 2024-06-03 3:20PM EDT | 54.00 | 6.35 | 2.50 | 7.50 | 0.00 | - | 4 | 9 | 53.81% |
| GDXJ260116C00055000 | 2024-06-12 10:45AM EDT | 55.00 | 5.04 | 3.90 | 5.55 | 0.00 | - | 1 | 263 | 45.58% |
| GDXJ260116C00060000 | 2024-06-12 12:15PM EDT | 60.00 | 4.06 | 3.20 | 4.60 | 0.00 | - | 1 | 366 | 45.86% |
| GDXJ260116C00065000 | 2024-06-10 1:01PM EDT | 65.00 | 3.45 | 2.20 | 5.50 | 0.00 | - | 20 | 245 | 54.63% |
| GDXJ260116C00070000 | 2024-06-14 10:17AM EDT | 70.00 | 2.40 | 2.20 | 2.50 | -0.12 | -4.76% | 38 | 1,154 | 42.21% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ260116P00016000 | 2024-05-21 11:57AM EDT | 16.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | - | 2 | 59.52% |
| GDXJ260116P00017000 | 2024-03-25 12:46PM EDT | 17.00 | 0.56 | 0.00 | 0.56 | 0.00 | - | 1 | 14 | 50.05% |
| GDXJ260116P00018000 | 2024-05-21 11:12AM EDT | 18.00 | 0.23 | 0.01 | 5.00 | 0.00 | - | 6 | 7 | 75.44% |
| GDXJ260116P00019000 | 2024-06-14 12:08PM EDT | 19.00 | 0.28 | 0.10 | 1.55 | +0.03 | +12.00% | 2 | 766 | 59.89% |
| GDXJ260116P00020000 | 2024-06-06 12:16PM EDT | 20.00 | 0.28 | 0.00 | 5.00 | 0.00 | - | 4 | 10 | 67.70% |
| GDXJ260116P00024000 | 2024-05-22 10:36AM EDT | 24.00 | 0.60 | 0.00 | 4.90 | 0.00 | - | - | 634 | 54.18% |
| GDXJ260116P00025000 | 2024-06-06 11:58AM EDT | 25.00 | 0.61 | 0.54 | 2.11 | 0.00 | - | 8 | 114 | 48.22% |
| GDXJ260116P00026000 | 2024-06-04 10:36AM EDT | 26.00 | 0.91 | 0.00 | 4.90 | 0.00 | - | 40 | 428 | 68.13% |
| GDXJ260116P00027000 | 2024-04-04 2:00PM EDT | 27.00 | 1.47 | 0.89 | 1.94 | 0.00 | - | 3 | 2 | 41.54% |
| GDXJ260116P00028000 | 2023-12-27 4:38PM EDT | 28.00 | 2.15 | 0.41 | 4.95 | 0.00 | - | - | 10 | 61.82% |
| GDXJ260116P00029000 | 2024-06-10 10:05AM EDT | 29.00 | 1.68 | 0.00 | 4.95 | 0.00 | - | 203 | 214 | 58.66% |
| GDXJ260116P00030000 | 2024-05-21 10:41AM EDT | 30.00 | 1.28 | 0.08 | 4.30 | 0.00 | - | 1 | 15 | 51.23% |
| GDXJ260116P00031000 | 2024-04-05 1:13PM EDT | 31.00 | 2.33 | 1.81 | 2.93 | 0.00 | - | 1 | 6 | 39.30% |
| GDXJ260116P00032000 | 2024-05-09 10:34AM EDT | 32.00 | 2.11 | 0.00 | 4.95 | 0.00 | - | 5 | 511 | 49.76% |
| GDXJ260116P00033000 | 2024-06-13 9:54AM EDT | 33.00 | 2.00 | 2.11 | 3.25 | 0.00 | - | 6 | 23 | 36.50% |
| GDXJ260116P00034000 | 2024-03-07 2:30PM EDT | 34.00 | 5.27 | 2.25 | 3.75 | 0.00 | - | 2 | 1 | 37.10% |
| GDXJ260116P00035000 | 2024-06-10 10:56AM EDT | 35.00 | 3.10 | 3.25 | 4.15 | 0.00 | - | 1 | 2,480 | 36.94% |
| GDXJ260116P00036000 | 2024-06-06 12:01PM EDT | 36.00 | 2.95 | 3.60 | 4.95 | 0.00 | - | 2 | 32 | 38.87% |
| GDXJ260116P00037000 | 2024-06-06 3:16PM EDT | 37.00 | 3.50 | 4.00 | 5.45 | 0.00 | - | 5 | 11 | 38.94% |
| GDXJ260116P00038000 | 2024-06-04 9:53AM EDT | 38.00 | 4.00 | 4.10 | 5.90 | 0.00 | - | 10 | 1,828 | 38.64% |
| GDXJ260116P00039000 | 2024-06-13 11:12AM EDT | 39.00 | 4.95 | 3.80 | 5.65 | 0.00 | - | 1 | 104 | 34.65% |
| GDXJ260116P00040000 | 2024-06-07 12:37PM EDT | 40.00 | 5.20 | 5.20 | 5.80 | 0.00 | - | 1 | 443 | 32.73% |
| GDXJ260116P00041000 | 2024-06-04 10:33AM EDT | 41.00 | 5.44 | 5.65 | 6.40 | 0.00 | - | 3 | 347 | 32.97% |
| GDXJ260116P00042000 | 2024-06-11 3:31PM EDT | 42.00 | 6.59 | 6.00 | 6.60 | 0.00 | - | 1 | 69 | 31.17% |
| GDXJ260116P00043000 | 2024-05-13 11:47AM EDT | 43.00 | 6.49 | 6.30 | 8.90 | 0.00 | - | 1 | 34 | 39.38% |
| GDXJ260116P00044000 | 2024-05-17 2:32PM EDT | 44.00 | 6.05 | 6.30 | 10.00 | 0.00 | - | 8 | 31 | 41.66% |
| GDXJ260116P00045000 | 2024-06-03 12:06PM EDT | 45.00 | 7.30 | 6.00 | 10.50 | 0.00 | - | 1 | 10 | 40.95% |
| GDXJ260116P00046000 | 2024-06-10 2:41PM EDT | 46.00 | 8.57 | 6.50 | 11.00 | 0.00 | - | 10 | 70 | 40.17% |
| GDXJ260116P00047000 | 2024-06-03 11:20AM EDT | 47.00 | 7.17 | 7.00 | 12.00 | 0.00 | - | 5 | 5 | 41.71% |
| GDXJ260116P00050000 | 2024-06-03 10:48AM EDT | 50.00 | 9.45 | 10.70 | 14.00 | 0.00 | - | 1 | 21 | 41.14% |
| GDXJ260116P00052000 | 2024-05-17 3:16PM EDT | 52.00 | 11.23 | 10.50 | 15.00 | 0.00 | - | 3 | 5 | 38.84% |
| GDXJ260116P00055000 | 2024-05-17 1:25PM EDT | 55.00 | 12.50 | 12.50 | 17.50 | 0.00 | - | 1 | 11 | 39.76% |
| GDXJ260116P00060000 | 2024-05-20 11:32AM EDT | 60.00 | 15.50 | 16.50 | 21.50 | 0.00 | - | - | 1 | 39.47% |
