Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,6781%) BTC-EUR
25.907,37 +413,70 (+1,62%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230616C00013000 | 2022-08-01 1:56PM EDT | 13.00 | 13.65 | 13.90 | 14.20 | 0.00 | - | - | 8 | 0.00% |
| GDX230616C00015000 | 2022-08-10 10:15AM EDT | 15.00 | 12.55 | 12.10 | 12.40 | +1.60 | +14.61% | 1 | 10 | 0.00% |
| GDX230616C00018000 | 2022-08-09 2:14PM EDT | 18.00 | 9.70 | 9.55 | 9.80 | 0.00 | - | 1 | 1 | 0.00% |
| GDX230616C00020000 | 2022-08-11 10:10AM EDT | 20.00 | 8.50 | 8.00 | 8.10 | +0.15 | +1.80% | 20 | 197 | 0.00% |
| GDX230616C00021000 | 2022-07-15 2:19PM EDT | 21.00 | 6.60 | 7.25 | 7.45 | 0.00 | - | - | 10 | 0.00% |
| GDX230616C00022000 | 2022-08-11 11:29AM EDT | 22.00 | 6.64 | 6.55 | 6.70 | +0.44 | +7.10% | 1 | 204 | 0.00% |
| GDX230616C00023000 | 2022-08-10 10:35AM EDT | 23.00 | 6.40 | 5.90 | 6.05 | +0.55 | +9.40% | 2 | 35 | 0.00% |
| GDX230616C00024000 | 2022-08-10 10:17AM EDT | 24.00 | 5.55 | 5.20 | 5.45 | +0.15 | +2.78% | 1 | 28 | 0.00% |
| GDX230616C00025000 | 2022-08-11 10:02AM EDT | 25.00 | 5.10 | 4.70 | 4.85 | +0.30 | +6.25% | 3 | 289 | 0.00% |
| GDX230616C00026000 | 2022-08-10 9:30AM EDT | 26.00 | 4.50 | 4.05 | 4.35 | +0.15 | +3.45% | 2 | 7,300 | 0.00% |
| GDX230616C00027000 | 2022-08-10 10:47AM EDT | 27.00 | 4.00 | 3.70 | 3.80 | 0.00 | - | 1 | 1,920 | 0.00% |
| GDX230616C00028000 | 2022-08-10 2:27PM EDT | 28.00 | 3.52 | 3.15 | 3.40 | -0.13 | -3.56% | 287 | 3,365 | 0.00% |
| GDX230616C00029000 | 2022-08-11 1:14PM EDT | 29.00 | 3.01 | 2.81 | 2.98 | +0.11 | +3.79% | 7 | 170 | 23.19% |
| GDX230616C00030000 | 2022-08-10 2:30PM EDT | 30.00 | 2.75 | 2.45 | 2.63 | +0.20 | +7.84% | 3 | 2,087 | 29.86% |
| GDX230616C00031000 | 2022-08-10 2:53PM EDT | 31.00 | 2.35 | 2.17 | 2.32 | -0.16 | -6.37% | 10 | 9,955 | 34.20% |
| GDX230616C00032000 | 2022-08-05 3:10PM EDT | 32.00 | 1.74 | 1.86 | 2.04 | 0.00 | - | - | 1,310 | 37.40% |
| GDX230616C00033000 | 2022-08-09 10:59AM EDT | 33.00 | 1.73 | 1.62 | 1.90 | 0.00 | - | 10 | 40 | 41.75% |
| GDX230616C00034000 | 2022-08-08 12:36PM EDT | 34.00 | 1.70 | 1.44 | 1.57 | 0.00 | - | 25 | 2,255 | 42.02% |
| GDX230616C00035000 | 2022-08-09 12:25PM EDT | 35.00 | 1.41 | 1.29 | 1.38 | 0.00 | - | 1 | 808 | 43.87% |
| GDX230616C00036000 | 2022-08-11 11:29AM EDT | 36.00 | 1.22 | 1.13 | 1.22 | +0.16 | +15.09% | 1 | 2,483 | 45.61% |
| GDX230616C00037000 | 2022-08-09 1:17PM EDT | 37.00 | 1.07 | 0.97 | 1.06 | 0.00 | - | 10 | 2,653 | 46.78% |
| GDX230616C00038000 | 2022-08-10 3:51PM EDT | 38.00 | 1.00 | 0.85 | 0.94 | +0.02 | +2.04% | 11 | 130 | 48.24% |
| GDX230616C00039000 | 2022-08-08 10:32AM EDT | 39.00 | 0.95 | 0.80 | 0.83 | 0.00 | - | 1 | 73 | 49.46% |
| GDX230616C00040000 | 2022-08-11 12:48PM EDT | 40.00 | 0.74 | 0.64 | 0.74 | -0.03 | -3.90% | 1,002 | 6,502 | 50.73% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230616P00014000 | 2022-08-01 11:03AM EDT | 14.00 | 0.38 | 0.00 | 0.74 | 0.00 | - | - | 7 | 117.09% |
| GDX230616P00015000 | 2022-07-29 11:39AM EDT | 15.00 | 0.50 | 0.33 | 0.40 | 0.00 | - | - | 339 | 108.01% |
| GDX230616P00017000 | 2022-08-04 11:35AM EDT | 17.00 | 0.69 | 0.50 | 0.62 | 0.00 | - | - | 4 | 103.32% |
| GDX230616P00018000 | 2022-08-10 12:50PM EDT | 18.00 | 0.69 | 0.64 | 0.76 | -0.03 | -4.17% | - | 19 | 101.95% |
| GDX230616P00019000 | 2022-08-10 2:30PM EDT | 19.00 | 0.85 | 0.79 | 0.95 | +0.85 | - | - | 40 | 100.98% |
| GDX230616P00020000 | 2022-08-08 1:07PM EDT | 20.00 | 1.10 | 1.01 | 1.16 | 0.00 | - | 951 | 1,692 | 100.68% |
| GDX230616P00021000 | 2022-08-11 12:45PM EDT | 21.00 | 1.26 | 1.27 | 1.38 | -0.10 | -7.35% | 10 | 326 | 100.20% |
| GDX230616P00022000 | 2022-08-11 12:54PM EDT | 22.00 | 1.55 | 1.50 | 1.67 | -0.17 | -9.88% | 378 | 312 | 99.46% |
| GDX230616P00023000 | 2022-08-11 12:40PM EDT | 23.00 | 1.88 | 1.83 | 1.99 | -0.03 | -1.57% | 81 | 795 | 99.66% |
| GDX230616P00024000 | 2022-08-11 1:30PM EDT | 24.00 | 2.23 | 2.19 | 2.39 | -0.74 | -24.92% | 10 | 33 | 100.34% |
| GDX230616P00025000 | 2022-08-11 12:40PM EDT | 25.00 | 2.66 | 2.63 | 2.79 | -0.04 | -1.48% | 12 | 5,878 | 101.07% |
| GDX230616P00026000 | 2022-08-04 1:16PM EDT | 26.00 | 3.35 | 3.10 | 3.20 | 0.00 | - | 11 | 2,407 | 101.47% |
| GDX230616P00027000 | 2022-08-02 10:53AM EDT | 27.00 | 3.97 | 3.60 | 3.70 | 0.00 | - | 4 | 3,914 | 102.39% |
| GDX230616P00028000 | 2022-08-02 10:53AM EDT | 28.00 | 4.52 | 4.10 | 4.25 | 0.00 | - | 4 | 4,304 | 103.15% |
| GDX230616P00029000 | 2022-07-06 10:24AM EDT | 29.00 | 5.20 | 5.55 | 6.10 | 0.00 | - | - | 9 | 123.85% |
| GDX230616P00030000 | 2022-07-29 2:57PM EDT | 30.00 | 5.91 | 5.35 | 5.50 | 0.00 | - | - | 43 | 106.54% |
| GDX230616P00031000 | 2022-07-14 11:24AM EDT | 31.00 | 7.16 | 6.00 | 6.30 | 0.00 | - | - | 7 | 109.16% |
| GDX230616P00032000 | 2022-08-11 11:09AM EDT | 32.00 | 6.70 | 6.80 | 6.95 | -0.30 | -4.29% | 1 | 22 | 111.28% |
| GDX230616P00033000 | 2022-08-08 3:00PM EDT | 33.00 | 7.50 | 7.50 | 7.75 | 0.00 | - | - | 215 | 113.38% |
| GDX230616P00034000 | 2022-07-29 12:59PM EDT | 34.00 | 8.90 | 8.25 | 8.55 | 0.00 | - | - | 6 | 115.50% |
| GDX230616P00035000 | 2022-08-10 12:54PM EDT | 35.00 | 8.75 | 9.10 | 9.50 | -1.07 | -10.90% | - | 68 | 119.36% |
| GDX230616P00036000 | 2022-08-09 9:30AM EDT | 36.00 | 9.87 | 9.90 | 10.25 | 0.00 | - | 1 | 13 | 120.80% |
| GDX230616P00038000 | 2022-08-09 11:04AM EDT | 38.00 | 12.10 | 11.60 | 12.05 | 0.00 | - | 3 | 3 | 126.17% |
| GDX230616P00039000 | 2022-08-08 1:11PM EDT | 39.00 | 12.40 | 12.50 | 12.80 | 0.00 | - | - | 2 | 127.66% |
| GDX230616P00040000 | 2022-08-10 11:37AM EDT | 40.00 | 13.35 | 13.45 | 13.95 | -0.49 | -3.54% | 1 | 35 | 132.69% |
