Deutsche Märkte geschlossen

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
30,69+0,23 (+0,76%)
Börsenschluss: 04:00PM EST
30,79 +0,10 (+0,33%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür10. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX211210C000270002021-11-10 9:49AM EST27.007.253.703.800.00--159.38%
GDX211210C000280002021-12-02 2:10PM EST28.002.512.742.840.00-22551.76%
GDX211210C000290002021-12-03 3:59PM EST29.001.861.831.87+0.17+10.06%52120544.73%
GDX211210C000295002021-12-03 2:15PM EST29.501.351.431.48+0.01+0.75%5621744.34%
GDX211210C000300002021-12-03 3:59PM EST30.001.121.071.11+0.16+16.67%5,4121,99142.48%
GDX211210C000305002021-12-03 3:47PM EST30.500.730.750.79+0.02+2.82%69949740.82%
GDX211210C000310002021-12-03 3:59PM EST31.000.530.510.54+0.04+8.16%1,29069340.14%
GDX211210C000315002021-12-03 3:58PM EST31.500.350.340.35+0.03+9.38%5262,28539.55%
GDX211210C000320002021-12-03 3:59PM EST32.000.210.210.230.00-3,4693,89840.33%
GDX211210C000325002021-12-03 3:52PM EST32.500.130.130.15-0.02-13.33%952,95141.31%
GDX211210C000330002021-12-03 3:55PM EST33.000.080.080.09-0.02-20.00%2713,40341.41%
GDX211210C000335002021-12-03 3:59PM EST33.500.050.050.060.00-2765742.97%
GDX211210C000340002021-12-03 3:59PM EST34.000.050.030.05+0.02+66.67%10768746.48%
GDX211210C000345002021-12-03 10:03AM EST34.500.030.020.04+0.01+50.00%747449.61%
GDX211210C000350002021-12-03 3:50PM EST35.000.020.010.02-0.01-33.33%2412,26548.44%
GDX211210C000355002021-12-03 1:05PM EST35.500.020.000.030.00-1041250.00%
GDX211210C000360002021-12-02 3:23PM EST36.000.010.000.020.00-302,81151.56%
GDX211210C000365002021-12-03 1:29PM EST36.500.030.000.03+0.02+200.00%37057.81%
GDX211210C000370002021-12-03 11:45AM EST37.000.030.010.03+0.02+200.00%529964.84%
GDX211210C000375002021-11-30 10:30AM EST37.500.020.000.010.00-54856.25%
GDX211210C000380002021-12-01 11:40AM EST38.000.010.000.030.00-31,64569.53%
GDX211210C000390002021-12-03 9:34AM EST39.000.010.000.03-0.05-83.33%12976.56%
GDX211210C000400002021-11-19 2:21PM EST40.000.040.000.030.00-28214482.81%
Putsfür10. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX211210P000265002021-12-03 3:42PM EST26.500.040.040.05-0.02-33.33%1562.50%
GDX211210P000270002021-12-03 2:48PM EST27.000.060.050.06-0.02-25.00%4010458.20%
GDX211210P000280002021-12-03 3:48PM EST28.000.100.080.10-0.03-23.08%11922650.39%
GDX211210P000285002021-12-03 3:45PM EST28.500.130.120.13-0.06-31.58%1311247.85%
GDX211210P000290002021-12-03 3:47PM EST29.000.180.180.19-0.05-21.74%3,20519745.51%
GDX211210P000295002021-12-03 3:59PM EST29.500.280.260.28-0.06-17.65%23534843.56%
GDX211210P000300002021-12-03 3:42PM EST30.000.420.390.43-0.10-19.23%7862,92943.16%
GDX211210P000305002021-12-03 3:56PM EST30.500.620.580.61-0.11-15.07%3822,70441.50%
GDX211210P000310002021-12-03 3:51PM EST31.000.860.830.86-0.17-16.50%43128140.72%
GDX211210P000315002021-12-03 3:38PM EST31.501.191.141.18-0.19-13.77%3,65665840.82%
GDX211210P000320002021-12-03 3:40PM EST32.001.561.511.55-0.25-13.81%17130641.02%
GDX211210P000325002021-12-03 3:36PM EST32.501.981.921.99-0.12-5.71%1239444.14%
GDX211210P000330002021-12-03 3:57PM EST33.002.422.372.44-0.16-6.20%801,04146.09%
GDX211210P000335002021-12-03 3:42PM EST33.502.882.842.92-0.34-10.56%9165450.20%
GDX211210P000340002021-12-03 3:56PM EST34.003.373.303.40-0.27-7.42%561,00953.32%
GDX211210P000345002021-12-03 3:27PM EST34.503.853.803.90+1.39+56.50%14458.98%
GDX211210P000350002021-12-03 12:21PM EST35.004.624.304.40+1.39+43.03%514254.30%
GDX211210P000355002021-11-30 9:55AM EST35.502.944.804.900.00-11658.98%
GDX211210P000360002021-12-03 11:52AM EST36.005.675.255.40+0.34+6.38%4754.69%
GDX211210P000365002021-11-23 9:33AM EST36.503.845.755.900.00-9957.81%
GDX211210P000375002021-11-18 3:36PM EST37.503.406.756.900.00--465.63%
GDX211210P000380002021-11-19 1:48PM EST38.004.277.257.400.00-2169.53%