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 | 26.00 | 31.00 | 0.00 | - | - | 1 | 80.05% |
| GDXJ260116C00017000 | 2024-05-16 12:09PM EDT | 17.00 | 28.75 | 23.60 | 28.45 | 0.00 | - | 1 | 3 | 52.39% |
| GDXJ260116C00018000 | 2024-01-12 10:40AM EDT | 18.00 | 20.28 | 14.15 | 19.00 | 0.00 | - | 1 | 6 | 0.00% |
| GDXJ260116C00020000 | 2024-06-26 9:43AM EDT | 20.00 | 22.96 | 21.60 | 26.25 | 0.00 | - | 25 | 86 | 57.50% |
| GDXJ260116C00024000 | 2024-06-13 9:30AM EDT | 24.00 | 19.50 | 19.60 | 22.90 | 0.00 | - | 1 | 1 | 59.03% |
| GDXJ260116C00025000 | 2024-06-07 2:43PM EDT | 25.00 | 20.25 | 19.00 | 21.95 | 0.00 | - | 2 | 23 | 57.93% |
| GDXJ260116C00026000 | 2024-05-20 11:18AM EDT | 26.00 | 23.60 | 17.70 | 19.95 | 0.00 | - | - | 8 | 58.81% |
| GDXJ260116C00027000 | 2024-04-18 11:17AM EDT | 27.00 | 18.40 | 19.90 | 24.30 | 0.00 | - | - | 1 | 79.52% |
| GDXJ260116C00028000 | 2024-05-09 12:36PM EDT | 28.00 | 18.57 | 16.30 | 18.45 | 0.00 | - | 1 | 28 | 56.58% |
| GDXJ260116C00029000 | 2023-10-23 9:37AM EDT | 29.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ260116C00030000 | 2024-06-18 9:59AM EDT | 30.00 | 15.15 | 15.30 | 18.30 | 0.00 | - | 2 | 35 | 53.17% |
| GDXJ260116C00031000 | 2024-06-11 10:30AM EDT | 31.00 | 15.30 | 13.80 | 16.60 | 0.00 | - | 5 | 29 | 55.55% |
| GDXJ260116C00032000 | 2024-06-10 11:36AM EDT | 32.00 | 15.05 | 13.25 | 16.00 | 0.00 | - | 2 | 141 | 55.14% |
| GDXJ260116C00033000 | 2024-05-21 3:25PM EDT | 33.00 | 17.61 | 14.15 | 16.95 | 0.00 | - | 1 | 29 | 55.54% |
| GDXJ260116C00034000 | 2024-06-27 12:24PM EDT | 34.00 | 11.25 | 11.40 | 14.20 | -1.24 | -9.93% | 9 | 16 | 50.50% |
| GDXJ260116C00035000 | 2024-06-05 3:47PM EDT | 35.00 | 14.20 | 10.35 | 15.00 | 0.00 | - | 6 | 138 | 58.01% |
| GDXJ260116C00036000 | 2024-06-20 12:03PM EDT | 36.00 | 12.80 | 10.70 | 14.50 | 0.00 | - | 1 | 60 | 57.75% |
| GDXJ260116C00037000 | 2024-06-25 3:01PM EDT | 37.00 | 12.55 | 0.00 | 13.50 | 0.00 | - | 3 | 266 | 54.66% |
| GDXJ260116C00038000 | 2024-06-14 3:52PM EDT | 38.00 | 11.13 | 8.60 | 13.00 | 0.00 | - | 4 | 14 | 54.32% |
| GDXJ260116C00039000 | 2024-05-23 10:00AM EDT | 39.00 | 12.29 | 8.50 | 13.00 | 0.00 | - | 30 | 54 | 56.56% |
| GDXJ260116C00040000 | 2024-06-21 2:33PM EDT | 40.00 | 10.35 | 9.15 | 10.20 | 0.00 | - | 3 | 3,446 | 44.20% |
| GDXJ260116C00041000 | 2024-06-20 11:19AM EDT | 41.00 | 10.00 | 7.10 | 11.50 | 0.00 | - | 6 | 99 | 52.91% |
| GDXJ260116C00042000 | 2024-06-20 10:22AM EDT | 42.00 | 9.60 | 6.60 | 11.00 | 0.00 | - | 10 | 59 | 52.32% |
| GDXJ260116C00043000 | 2024-06-04 1:36PM EDT | 43.00 | 9.40 | 7.50 | 10.45 | 0.00 | - | 6 | 31 | 51.43% |
| GDXJ260116C00044000 | 2024-06-24 9:37AM EDT | 44.00 | 8.53 | 5.50 | 10.50 | 0.00 | - | 4 | 89 | 53.44% |
| GDXJ260116C00045000 | 2024-06-25 11:54AM EDT | 45.00 | 7.95 | 6.45 | 9.90 | 0.00 | - | 1 | 120 | 52.19% |
| GDXJ260116C00046000 | 2024-06-11 11:47AM EDT | 46.00 | 7.60 | 0.00 | 9.50 | 0.00 | - | 1 | 63 | 51.86% |
| GDXJ260116C00047000 | 2024-06-18 10:57AM EDT | 47.00 | 6.68 | 4.55 | 9.00 | 0.00 | - | 1 | 33 | 51.00% |
| GDXJ260116C00048000 | 2024-06-07 2:08PM EDT | 48.00 | 6.87 | 4.00 | 9.00 | 0.00 | - | 5 | 23 | 52.48% |
| GDXJ260116C00049000 | 2024-05-20 9:30AM EDT | 49.00 | 9.70 | 5.05 | 8.80 | 0.00 | - | 1 | 11 | 52.94% |
| GDXJ260116C00050000 | 2024-06-27 1:37PM EDT | 50.00 | 6.00 | 5.25 | 6.60 | +0.35 | +6.19% | 14 | 2,060 | 43.87% |
| GDXJ260116C00051000 | 2024-05-20 9:56AM EDT | 51.00 | 9.00 | 4.55 | 8.05 | 0.00 | - | 11 | 16 | 52.05% |
| GDXJ260116C00052000 | 2024-06-13 11:33AM EDT | 52.00 | 4.71 | 3.45 | 7.50 | 0.00 | - | 1 | 21 | 50.71% |
| GDXJ260116C00053000 | 2024-06-25 3:59PM EDT | 53.00 | 4.70 | 3.15 | 7.50 | 0.00 | - | 2 | 18 | 51.93% |
| GDXJ260116C00054000 | 2024-06-18 1:48PM EDT | 54.00 | 5.20 | 0.00 | 7.00 | 0.00 | - | 4 | 13 | 50.73% |
| GDXJ260116C00055000 | 2024-06-21 3:47PM EDT | 55.00 | 4.30 | 4.20 | 5.20 | 0.00 | - | 1 | 271 | 43.24% |
| GDXJ260116C00060000 | 2024-06-26 9:30AM EDT | 60.00 | 3.70 | 3.00 | 4.20 | +0.44 | +13.50% | 1 | 365 | 43.30% |
| GDXJ260116C00065000 | 2024-06-25 12:31PM EDT | 65.00 | 5.50 | 2.00 | 5.00 | 0.00 | - | 1 | 244 | 51.66% |
| GDXJ260116C00070000 | 2024-06-26 9:30AM EDT | 70.00 | 1.95 | 0.41 | 2.25 | -0.21 | -9.72% | 1 | 1,171 | 40.31% |
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 | 5.00 | 0.00 | - | - | 2 | 85.60% |
| GDXJ260116P00017000 | 2024-03-25 12:46PM EDT | 17.00 | 0.56 | 0.00 | 0.56 | 0.00 | - | 1 | 14 | 51.07% |
| GDXJ260116P00018000 | 2024-05-21 11:12AM EDT | 18.00 | 0.23 | 0.01 | 0.50 | 0.00 | - | 6 | 7 | 46.97% |
| GDXJ260116P00019000 | 2024-06-18 2:32PM EDT | 19.00 | 0.37 | 0.00 | 0.60 | 0.00 | - | 4 | 766 | 46.36% |
| GDXJ260116P00020000 | 2024-06-20 12:48PM EDT | 20.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 4 | 247 | 69.01% |
| GDXJ260116P00024000 | 2024-05-22 10:36AM EDT | 24.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | - | 634 | 55.85% |
| GDXJ260116P00025000 | 2024-06-06 11:58AM EDT | 25.00 | 0.61 | 0.29 | 1.17 | 0.00 | - | 8 | 114 | 39.84% |
| GDXJ260116P00026000 | 2024-06-04 10:36AM EDT | 26.00 | 0.91 | 0.00 | 4.95 | 0.00 | - | 40 | 428 | 69.92% |
| GDXJ260116P00027000 | 2024-04-04 2:00PM EDT | 27.00 | 1.47 | 0.89 | 1.94 | 0.00 | - | 3 | 2 | 42.63% |
| GDXJ260116P00028000 | 2023-12-27 4:38PM EDT | 28.00 | 2.15 | 0.41 | 4.95 | 0.00 | - | - | 10 | 63.18% |
| GDXJ260116P00029000 | 2024-06-10 10:05AM EDT | 29.00 | 1.68 | 0.00 | 5.00 | 0.00 | - | 203 | 214 | 60.35% |
| GDXJ260116P00030000 | 2024-05-21 10:41AM EDT | 30.00 | 1.28 | 0.00 | 5.00 | 0.00 | - | 1 | 15 | 57.28% |
| GDXJ260116P00031000 | 2024-04-05 1:13PM EDT | 31.00 | 2.33 | 1.81 | 2.93 | 0.00 | - | 1 | 6 | 40.44% |
| GDXJ260116P00032000 | 2024-05-09 10:34AM EDT | 32.00 | 2.11 | 0.00 | 4.95 | 0.00 | - | 5 | 511 | 51.06% |
| GDXJ260116P00033000 | 2024-06-13 9:54AM EDT | 33.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 6 | 23 | 47.33% |
| GDXJ260116P00034000 | 2024-03-07 2:30PM EDT | 34.00 | 5.27 | 2.25 | 3.75 | 0.00 | - | 2 | 1 | 38.31% |
| GDXJ260116P00035000 | 2024-06-10 10:56AM EDT | 35.00 | 3.10 | 2.72 | 3.95 | 0.00 | - | 1 | 2,480 | 37.00% |
| GDXJ260116P00036000 | 2024-06-24 9:30AM EDT | 36.00 | 3.70 | 2.97 | 4.60 | 0.00 | - | 1 | 33 | 38.20% |
| GDXJ260116P00037000 | 2024-06-20 10:28AM EDT | 37.00 | 3.20 | 3.35 | 5.65 | 0.00 | - | 5 | 31 | 41.35% |
| GDXJ260116P00038000 | 2024-06-04 9:53AM EDT | 38.00 | 4.00 | 1.85 | 6.50 | 0.00 | - | 10 | 1,828 | 43.16% |
| GDXJ260116P00039000 | 2024-06-13 11:12AM EDT | 39.00 | 4.95 | 2.30 | 6.10 | 0.00 | - | 1 | 104 | 38.32% |
| GDXJ260116P00040000 | 2024-06-24 9:30AM EDT | 40.00 | 5.15 | 2.50 | 5.80 | 0.00 | - | 1 | 443 | 34.09% |
| GDXJ260116P00041000 | 2024-06-27 2:45PM EDT | 41.00 | 5.45 | 2.50 | 6.80 | -0.35 | -6.03% | 28 | 372 | 36.37% |
| GDXJ260116P00042000 | 2024-06-11 3:31PM EDT | 42.00 | 6.59 | 3.65 | 8.00 | 0.00 | - | 1 | 69 | 39.45% |
| GDXJ260116P00043000 | 2024-05-13 11:47AM EDT | 43.00 | 6.49 | 6.30 | 8.90 | 0.00 | - | 1 | 34 | 40.92% |
| GDXJ260116P00044000 | 2024-05-17 2:32PM EDT | 44.00 | 6.05 | 6.30 | 10.00 | 0.00 | - | 8 | 31 | 43.23% |
| GDXJ260116P00045000 | 2024-06-25 11:56AM EDT | 45.00 | 7.74 | 6.20 | 10.00 | 0.00 | - | 1 | 11 | 40.17% |
| GDXJ260116P00046000 | 2024-06-10 2:41PM EDT | 46.00 | 8.57 | 0.00 | 10.50 | 0.00 | - | 10 | 70 | 39.44% |
| GDXJ260116P00047000 | 2024-06-03 11:20AM EDT | 47.00 | 7.17 | 0.00 | 11.00 | 0.00 | - | 5 | 5 | 38.65% |
| GDXJ260116P00050000 | 2024-06-27 1:02PM EDT | 50.00 | 10.60 | 9.35 | 12.80 | +1.15 | +12.17% | 15 | 21 | 37.24% |
| GDXJ260116P00052000 | 2024-05-17 3:16PM EDT | 52.00 | 11.23 | 10.50 | 15.00 | 0.00 | - | 3 | 5 | 40.76% |
| GDXJ260116P00055000 | 2024-05-17 1:25PM EDT | 55.00 | 12.50 | 12.50 | 17.50 | 0.00 | - | 1 | 11 | 41.82% |
| GDXJ260116P00060000 | 2024-06-27 2:08PM EDT | 60.00 | 18.24 | 16.50 | 20.80 | +2.74 | +17.68% | - | 1 | 38.15% |
