Deutsche Märkte öffnen in 8 Stunden 41 Minuten

VanEck Gold Miners ETF (GDX)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
33,05+0,52 (+1,60%)
Börsenschluss: 04:00PM EDT
33,07 +0,02 (+0,06%)
Nachbörse: 06:12PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX240426C000220002024-03-14 2:58PM EDT22.008.0010.1012.250.00-22231.25%
GDX240426C000245002024-04-22 11:04AM EDT24.508.507.159.750.00-29349.61%
GDX240426C000250002024-03-14 9:30AM EDT25.005.207.6510.750.00-11328.13%
GDX240426C000260002024-04-16 10:26AM EDT26.006.655.358.150.00-1062292.19%
GDX240426C000265002024-04-05 1:50PM EDT26.507.604.907.400.00-11249.22%
GDX240426C000270002024-04-22 11:40AM EDT27.005.704.107.750.00-110323.44%
GDX240426C000275002024-04-19 1:55PM EDT27.506.664.855.650.00-524114.84%
GDX240426C000280002024-04-23 3:06PM EDT28.005.403.506.15+0.75+16.13%668233.79%
GDX240426C000285002024-04-23 11:29AM EDT28.504.502.995.70+0.12+2.74%1092224.22%
GDX240426C000290002024-04-23 3:05PM EDT29.004.104.004.35-1.04-20.23%123892.97%
GDX240426C000295002024-04-23 1:55PM EDT29.503.602.214.30+0.21+6.19%7134157.81%
GDX240426C000300002024-04-22 1:17PM EDT30.003.082.893.45+0.35+12.82%141,77773.44%
GDX240426C000305002024-04-22 10:57AM EDT30.502.612.103.400.00-237475.20%
GDX240426C000310002024-04-23 10:21AM EDT31.001.771.902.29+0.19+12.03%327569.14%
GDX240426C000315002024-04-23 1:36PM EDT31.501.631.511.75+0.39+31.45%4831453.91%
GDX240426C000320002024-04-23 3:59PM EDT32.001.181.161.25+0.33+38.82%18654342.77%
GDX240426C000325002024-04-23 3:31PM EDT32.500.750.790.81+0.23+44.23%5052,54135.55%
GDX240426C000330002024-04-23 3:28PM EDT33.000.470.490.51+0.13+38.24%9633,59235.16%
GDX240426C000335002024-04-23 3:58PM EDT33.500.280.280.30+0.09+47.37%1,4688,18335.45%
GDX240426C000340002024-04-23 3:54PM EDT34.000.170.150.17+0.07+70.00%1,52510,44836.52%
GDX240426C000345002024-04-23 3:56PM EDT34.500.090.080.09+0.02+28.57%2726,37737.11%
GDX240426C000350002024-04-23 3:47PM EDT35.000.050.040.05+0.01+25.00%1,7247,88139.06%
GDX240426C000360002024-04-23 3:53PM EDT36.000.020.010.02+0.01+100.00%964,80143.75%
GDX240426C000370002024-04-23 3:50PM EDT37.000.010.000.010.00-131,23050.00%
GDX240426C000380002024-04-22 9:30AM EDT38.000.010.000.01-0.02-66.67%21,83854.69%
GDX240426C000390002024-04-22 12:03PM EDT39.000.010.000.010.00-146462.50%
GDX240426C000400002024-04-19 1:41PM EDT40.000.020.000.010.00-6827971.88%
GDX240426C000410002024-04-19 3:52PM EDT41.000.010.000.010.00-151681.25%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX240426P000200002024-03-20 9:54AM EDT20.000.030.000.500.00--1319.92%
GDX240426P000230002024-03-18 2:46PM EDT23.000.040.000.500.00-103244.92%
GDX240426P000240002024-04-11 2:39PM EDT24.000.020.000.010.00--15118.75%
GDX240426P000245002024-03-20 9:30AM EDT24.500.090.000.000.00-1450.00%
GDX240426P000250002024-04-19 12:05PM EDT25.000.020.000.210.00-150161163.28%
GDX240426P000255002024-03-28 2:26PM EDT25.500.040.000.700.00-120110206.25%
GDX240426P000260002024-04-08 9:40AM EDT26.000.020.000.800.00-1188202.73%
GDX240426P000265002024-04-03 12:37PM EDT26.500.050.000.250.00-18139.84%
GDX240426P000270002024-04-22 10:25AM EDT27.000.010.000.030.00-29489.06%
GDX240426P000275002024-04-19 10:30AM EDT27.500.010.000.500.00-1200144.92%
GDX240426P000280002024-04-22 9:30AM EDT28.000.010.000.010.00-759465.63%
GDX240426P000285002024-04-19 10:38AM EDT28.500.010.000.080.00-416380.47%
GDX240426P000290002024-04-23 12:50PM EDT29.000.010.000.01-0.03-75.00%2248753.13%
GDX240426P000295002024-04-23 12:39PM EDT29.500.010.030.22-0.01-50.00%63,15883.59%
GDX240426P000300002024-04-23 1:31PM EDT30.000.020.000.18-0.01-33.33%2743,79867.97%
GDX240426P000305002024-04-23 2:14PM EDT30.500.030.010.03-0.02-40.00%223946.09%
GDX240426P000310002024-04-23 1:27PM EDT31.000.030.020.03-0.07-70.00%4875,25438.28%
GDX240426P000315002024-04-23 3:19PM EDT31.500.060.050.07-0.09-60.00%18169737.89%
GDX240426P000320002024-04-23 3:48PM EDT32.000.130.100.13-0.15-53.57%1,8363,76335.74%
GDX240426P000325002024-04-23 3:57PM EDT32.500.230.210.24-0.24-51.06%1,5618,78333.99%
GDX240426P000330002024-04-23 3:59PM EDT33.000.430.410.44-0.32-42.67%2,1252,85633.69%
GDX240426P000335002024-04-23 3:58PM EDT33.500.710.710.73-0.41-36.61%1184,83533.99%
GDX240426P000340002024-04-23 3:55PM EDT34.001.081.061.10-0.49-31.21%1384,37034.57%
GDX240426P000345002024-04-23 10:20AM EDT34.501.621.291.54-0.39-19.40%3031937.11%
GDX240426P000350002024-04-23 3:42PM EDT35.002.071.892.08-0.41-16.53%6133150.78%
GDX240426P000360002024-04-23 10:17AM EDT36.003.131.463.05-0.25-7.40%812162.31%
GDX240426P000370002024-04-22 1:04PM EDT37.004.102.556.050.00-111110.16%