Deutsche Märkte geschlossen

VanEck Gold Miners ETF (GDX)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
29,92-0,12 (-0,40%)
Börsenschluss: 04:00PM EST
29,96 +0,04 (+0,13%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX221209C000180002022-11-28 12:05PM EST18.009.8011.8512.05+9.80--1184.38%
GDX221209C000200002022-12-01 1:30PM EST20.009.899.8510.00+9.89--3118.75%
GDX221209C000210002022-12-02 2:45PM EST21.008.928.859.00+1.72+23.89%77106.25%
GDX221209C000215002022-11-29 11:55AM EST21.506.458.358.500.00-1298.44%
GDX221209C000220002022-11-30 10:53AM EST22.006.237.858.000.00-13193.75%
GDX221209C000225002022-11-30 1:05PM EST22.505.807.357.500.00-3487.50%
GDX221209C000230002022-12-02 3:00PM EST23.006.976.857.00+1.75+33.52%72081.25%
GDX221209C000235002022-12-02 3:58PM EST23.506.466.356.50-0.08-1.22%45375.00%
GDX221209C000240002022-12-01 3:29PM EST24.005.905.856.000.00-45168.75%
GDX221209C000245002022-12-02 3:28PM EST24.505.465.355.50-0.14-2.50%36362.50%
GDX221209C000250002022-12-02 11:39AM EST25.004.854.855.00-0.25-4.90%319256.25%
GDX221209C000255002022-12-02 1:01PM EST25.504.424.354.55-0.03-0.67%514567.19%
GDX221209C000260002022-12-02 2:59PM EST26.003.983.904.00-0.04-1.00%408360.16%
GDX221209C000265002022-12-02 12:45PM EST26.503.393.403.50+0.24+7.62%161,97753.52%
GDX221209C000270002022-12-02 3:31PM EST27.003.052.933.05+0.02+0.66%1991,75755.86%
GDX221209C000275002022-12-02 3:13PM EST27.502.572.432.53-0.02-0.77%3817554.30%
GDX221209C000280002022-12-02 3:46PM EST28.002.071.992.06-0.08-3.72%10848649.41%
GDX221209C000285002022-12-02 2:39PM EST28.501.561.571.61-0.12-7.14%7771,36945.31%
GDX221209C000290002022-12-02 3:59PM EST29.001.191.171.19-0.16-11.85%7281,28741.50%
GDX221209C000295002022-12-02 3:59PM EST29.500.840.830.86-0.16-16.00%36843741.31%
GDX221209C000300002022-12-02 3:59PM EST30.000.570.560.58-0.15-20.83%9301,01440.43%
GDX221209C000305002022-12-02 3:56PM EST30.500.380.360.38-0.08-17.39%42869040.63%
GDX221209C000310002022-12-02 3:59PM EST31.000.240.230.24-0.08-25.00%32844441.11%
GDX221209C000315002022-12-02 3:59PM EST31.500.140.140.15-0.08-36.36%55053941.99%
GDX221209C000320002022-12-02 3:54PM EST32.000.090.080.10-0.04-30.77%2,65197744.14%
GDX221209C000330002022-12-02 3:14PM EST33.000.040.030.04-0.01-20.00%3820046.88%
GDX221209C000340002022-12-02 12:44PM EST34.000.010.000.03-0.02-66.67%369054.69%
GDX221209C000350002022-12-01 9:48AM EST35.000.020.000.030.00-515557.81%
GDX221209C000370002022-11-28 9:38AM EST37.000.010.000.03+0.01--175.00%
GDX221209C000380002022-12-01 1:05PM EST38.000.010.000.03+0.01--382.81%
GDX221209C000400002022-12-02 10:01AM EST40.000.010.000.010.00-13887.50%
GDX221209C000450002022-11-11 9:33AM EST45.000.030.000.010.00-8221,163115.63%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX221209P000150002022-11-11 11:14AM EST15.000.050.000.030.00--1221.88%
GDX221209P000180002022-11-03 2:56PM EST18.000.100.000.030.00-451388168.75%
GDX221209P000190002022-11-28 3:18PM EST19.000.010.000.030.00-23151.56%
GDX221209P000195002022-11-18 11:54AM EST19.500.020.000.030.00-2081143.75%
GDX221209P000200002022-11-29 1:47PM EST20.000.010.000.030.00-1058135.94%
GDX221209P000205002022-11-29 2:09PM EST20.500.010.000.030.00-273316128.13%
GDX221209P000210002022-11-30 3:50PM EST21.000.010.000.030.00-38121.88%
GDX221209P000215002022-11-18 10:15AM EST21.500.040.000.030.00-410114.06%
GDX221209P000220002022-12-01 1:05PM EST22.000.010.000.030.00-37106.25%
GDX221209P000225002022-11-28 2:11PM EST22.500.020.002.020.00-10527268.16%
GDX221209P000230002022-12-01 1:06PM EST23.000.020.000.030.00-56893.75%
GDX221209P000235002022-12-02 2:51PM EST23.500.010.000.020.00-133281.25%
GDX221209P000240002022-12-02 2:53PM EST24.000.010.010.02-0.01-50.00%206879.69%
GDX221209P000245002022-12-02 3:39PM EST24.500.020.010.03+0.01+100.00%311076.56%
GDX221209P000250002022-12-02 12:55PM EST25.000.010.010.03-0.01-50.00%3011,33569.53%
GDX221209P000255002022-12-02 3:38PM EST25.500.020.020.030.00-1321,14465.63%
GDX221209P000260002022-12-02 3:59PM EST26.000.030.020.03+0.01+50.00%331,00858.59%
GDX221209P000265002022-12-02 3:14PM EST26.500.030.030.04-0.01-25.00%742355.08%
GDX221209P000270002022-12-02 1:44PM EST27.000.040.040.050.00-1921,22250.78%
GDX221209P000275002022-12-02 2:57PM EST27.500.060.060.07-0.02-25.00%1911,15148.05%
GDX221209P000280002022-12-02 3:59PM EST28.000.100.090.10-0.01-9.09%7361,26844.53%
GDX221209P000285002022-12-02 3:59PM EST28.500.150.150.16-0.03-16.67%1,84394342.38%
GDX221209P000290002022-12-02 3:57PM EST29.000.260.240.26-0.02-7.14%1,8321,10040.72%
GDX221209P000295002022-12-02 3:58PM EST29.500.390.390.41-0.07-15.22%30151439.26%
GDX221209P000300002022-12-02 3:59PM EST30.000.650.620.65-0.01-1.52%73479139.75%
GDX221209P000305002022-12-02 3:41PM EST30.500.880.920.95-0.07-7.37%1107139.94%
GDX221209P000310002022-12-02 3:33PM EST31.001.271.281.32-0.11-7.97%382641.11%
GDX221209P000315002022-11-30 3:54PM EST31.502.521.671.760.00-202044.92%
GDX221209P000320002022-12-02 10:52AM EST32.002.452.132.20+0.25+11.36%64646.48%
GDX221209P000330002022-12-02 1:33PM EST33.003.153.053.20-1.60-33.68%31960.55%
GDX221209P000350002022-12-02 9:30AM EST35.005.705.005.20+5.70-8860.94%