Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.406,83 +712,71 (+1,16%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240802C00025000 | 2024-07-17 3:12PM EDT | 25.00 | 13.69 | 9.85 | 12.95 | 0.00 | - | 1 | 2 | 322.36% |
| GDX240802C00026000 | 2024-07-25 12:48PM EDT | 26.00 | 10.21 | 10.40 | 10.60 | 0.00 | - | 1 | 1 | 109.38% |
| GDX240802C00027000 | 2024-07-26 10:12AM EDT | 27.00 | 9.80 | 8.45 | 10.55 | +3.21 | +48.71% | 1 | 1 | 98.44% |
| GDX240802C00028000 | 2024-07-26 10:00AM EDT | 28.00 | 8.55 | 7.45 | 9.60 | -2.15 | -20.09% | 1 | 30 | 99.22% |
| GDX240802C00028500 | 2024-07-23 10:28AM EDT | 28.50 | 8.90 | 6.85 | 9.65 | 0.00 | - | 1 | 50 | 136.13% |
| GDX240802C00029000 | 2024-07-19 9:45AM EDT | 29.00 | 8.38 | 6.45 | 8.55 | 0.00 | - | 2 | 2 | 77.34% |
| GDX240802C00029500 | 2024-07-26 2:46PM EDT | 29.50 | 7.09 | 5.85 | 8.45 | +3.01 | +73.77% | 1 | 1 | 107.81% |
| GDX240802C00030000 | 2024-07-26 11:07AM EDT | 30.00 | 6.56 | 5.50 | 7.55 | -1.44 | -18.00% | 7 | 19 | 76.56% |
| GDX240802C00030500 | 2024-07-23 10:06AM EDT | 30.50 | 6.85 | 4.40 | 7.60 | 0.00 | - | 2 | 33 | 62.50% |
| GDX240802C00031000 | 2024-07-24 3:27PM EDT | 31.00 | 5.59 | 3.95 | 7.05 | -0.93 | -14.26% | 2 | 98 | 57.81% |
| GDX240802C00031500 | 2024-07-24 1:27PM EDT | 31.50 | 6.40 | 3.35 | 5.35 | 0.00 | - | 1 | 2 | 101.95% |
| GDX240802C00032000 | 2024-07-26 2:00PM EDT | 32.00 | 4.62 | 3.40 | 5.65 | -0.89 | -16.15% | 2 | 37 | 55.08% |
| GDX240802C00032500 | 2024-07-26 1:37PM EDT | 32.50 | 4.08 | 2.59 | 5.60 | +0.57 | +16.24% | 1 | 7 | 60.94% |
| GDX240802C00033000 | 2024-07-26 3:50PM EDT | 33.00 | 3.58 | 2.94 | 4.40 | +0.03 | +0.85% | 51 | 97 | 63.09% |
| GDX240802C00033500 | 2024-07-25 1:26PM EDT | 33.50 | 2.99 | 1.30 | 4.10 | 0.00 | - | 1 | 9 | 119.73% |
| GDX240802C00034000 | 2024-07-26 3:32PM EDT | 34.00 | 2.61 | 1.90 | 2.99 | +0.31 | +13.48% | 3 | 81 | 72.85% |
| GDX240802C00034500 | 2024-07-26 1:45PM EDT | 34.50 | 2.21 | 2.07 | 2.14 | +0.11 | +5.24% | 48 | 229 | 39.84% |
| GDX240802C00035000 | 2024-07-26 2:47PM EDT | 35.00 | 1.74 | 1.45 | 1.89 | +0.17 | +10.83% | 90 | 958 | 49.51% |
| GDX240802C00035500 | 2024-07-26 2:55PM EDT | 35.50 | 1.32 | 1.06 | 1.48 | +0.15 | +12.82% | 33 | 338 | 45.61% |
| GDX240802C00036000 | 2024-07-26 3:58PM EDT | 36.00 | 0.95 | 0.94 | 0.97 | +0.03 | +3.26% | 402 | 389 | 35.16% |
| GDX240802C00036500 | 2024-07-26 3:57PM EDT | 36.50 | 0.67 | 0.67 | 0.70 | +0.04 | +6.35% | 1,788 | 888 | 35.25% |
| GDX240802C00037000 | 2024-07-26 3:55PM EDT | 37.00 | 0.46 | 0.45 | 0.53 | +0.02 | +4.55% | 43,474 | 1,859 | 37.50% |
| GDX240802C00037500 | 2024-07-26 3:59PM EDT | 37.50 | 0.31 | 0.30 | 0.33 | +0.01 | +3.33% | 681 | 7,841 | 35.74% |
| GDX240802C00038000 | 2024-07-26 3:55PM EDT | 38.00 | 0.19 | 0.19 | 0.22 | 0.00 | - | 366 | 1,730 | 36.33% |
| GDX240802C00038500 | 2024-07-26 3:58PM EDT | 38.50 | 0.13 | 0.11 | 0.14 | 0.00 | - | 1,424 | 4,066 | 36.52% |
| GDX240802C00039000 | 2024-07-26 2:49PM EDT | 39.00 | 0.09 | 0.04 | 0.12 | +0.01 | +12.50% | 503 | 1,429 | 40.43% |
| GDX240802C00039500 | 2024-07-25 1:38PM EDT | 39.50 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 11 | 1,025 | 39.84% |
| GDX240802C00040000 | 2024-07-26 3:57PM EDT | 40.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 581 | 9,813 | 41.41% |
| GDX240802C00040500 | 2024-07-25 1:25PM EDT | 40.50 | 0.06 | 0.02 | 0.70 | 0.00 | - | 8 | 441 | 77.44% |
| GDX240802C00041000 | 2024-07-26 3:34PM EDT | 41.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 11 | 194 | 47.66% |
| GDX240802C00042000 | 2024-07-25 3:40PM EDT | 42.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 5,179 | 54.30% |
| GDX240802C00043000 | 2024-07-25 10:56AM EDT | 43.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 1 | 17 | 103.13% |
| GDX240802C00044000 | 2024-07-24 10:18AM EDT | 44.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 1 | 103 | 88.67% |
| GDX240802C00045000 | 2024-07-24 11:32AM EDT | 45.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 63 | 111.52% |
| GDX240802C00050000 | 2024-07-26 3:42PM EDT | 50.00 | 0.03 | 0.00 | 0.88 | +0.01 | +50.00% | 2 | 11 | 172.27% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240802P00026000 | 2024-07-17 11:25AM EDT | 26.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 20 | 171.09% |
| GDX240802P00027000 | 2024-07-10 11:30AM EDT | 27.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 81.25% |
| GDX240802P00028000 | 2024-07-26 9:49AM EDT | 28.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 1 | 13 | 103.91% |
| GDX240802P00028500 | 2024-07-26 11:39AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 153 | 31 | 68.75% |
| GDX240802P00029000 | 2024-07-25 12:55PM EDT | 29.00 | 0.05 | 0.00 | 0.71 | 0.00 | - | 10 | 11 | 138.87% |
| GDX240802P00029500 | 2024-07-10 11:30AM EDT | 29.50 | 0.26 | 0.01 | 0.52 | 0.00 | - | 1 | 4 | 120.70% |
| GDX240802P00030000 | 2024-07-25 10:08AM EDT | 30.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 5 | 9 | 71.88% |
| GDX240802P00030500 | 2024-07-24 1:40PM EDT | 30.50 | 0.02 | 0.01 | 0.51 | 0.00 | - | 4 | 63 | 105.66% |
| GDX240802P00031000 | 2024-07-25 11:52AM EDT | 31.00 | 0.03 | 0.01 | 0.70 | 0.00 | - | 226 | 341 | 108.20% |
| GDX240802P00031500 | 2024-07-23 10:06AM EDT | 31.50 | 0.03 | 0.01 | 0.70 | 0.00 | - | 4 | 78 | 100.59% |
| GDX240802P00032000 | 2024-07-26 3:31PM EDT | 32.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 13 | 1,709 | 52.34% |
| GDX240802P00032500 | 2024-07-26 3:49PM EDT | 32.50 | 0.03 | 0.02 | 0.41 | -0.01 | -25.00% | 14 | 314 | 72.66% |
| GDX240802P00033000 | 2024-07-26 12:49PM EDT | 33.00 | 0.04 | 0.02 | 0.54 | -0.02 | -33.33% | 66 | 96 | 71.48% |
| GDX240802P00033500 | 2024-07-26 3:15PM EDT | 33.50 | 0.04 | 0.02 | 0.15 | -0.02 | -33.33% | 29 | 39 | 52.34% |
| GDX240802P00034000 | 2024-07-26 3:43PM EDT | 34.00 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 15 | 475 | 38.28% |
| GDX240802P00034500 | 2024-07-26 2:50PM EDT | 34.50 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 136 | 310 | 34.38% |
| GDX240802P00035000 | 2024-07-26 3:58PM EDT | 35.00 | 0.17 | 0.15 | 0.18 | -0.09 | -34.62% | 1,912 | 2,325 | 34.38% |
| GDX240802P00035500 | 2024-07-26 3:51PM EDT | 35.50 | 0.27 | 0.18 | 0.42 | -0.09 | -25.00% | 395 | 1,011 | 41.21% |
| GDX240802P00036000 | 2024-07-26 3:53PM EDT | 36.00 | 0.44 | 0.42 | 0.45 | -0.16 | -26.67% | 257 | 1,164 | 33.11% |
| GDX240802P00036500 | 2024-07-26 3:40PM EDT | 36.50 | 0.67 | 0.63 | 0.69 | -0.19 | -22.09% | 1,626 | 1,848 | 33.69% |
| GDX240802P00037000 | 2024-07-26 3:51PM EDT | 37.00 | 0.96 | 0.93 | 1.06 | -0.21 | -17.95% | 253 | 1,438 | 38.09% |
| GDX240802P00037500 | 2024-07-26 3:44PM EDT | 37.50 | 1.25 | 1.00 | 1.53 | -0.25 | -16.67% | 143 | 284 | 45.61% |
| GDX240802P00038000 | 2024-07-26 2:46PM EDT | 38.00 | 1.67 | 1.41 | 2.18 | -0.29 | -14.80% | 256 | 1,095 | 62.21% |
| GDX240802P00038500 | 2024-07-26 11:11AM EDT | 38.50 | 2.11 | 1.65 | 2.62 | -0.15 | -6.64% | 131 | 84 | 66.70% |
| GDX240802P00039000 | 2024-07-25 3:34PM EDT | 39.00 | 2.51 | 2.38 | 3.05 | -0.13 | -4.92% | 57 | 162 | 69.92% |
| GDX240802P00039500 | 2024-07-24 3:54PM EDT | 39.50 | 2.38 | 2.42 | 3.60 | 0.00 | - | 23 | 7 | 79.88% |
| GDX240802P00040000 | 2024-07-26 10:35AM EDT | 40.00 | 3.70 | 3.25 | 3.60 | -0.15 | -3.90% | 6 | 21 | 45.90% |
| GDX240802P00040500 | 2024-07-25 12:01PM EDT | 40.50 | 4.11 | 3.00 | 5.00 | 0.00 | - | 1 | 0 | 117.38% |
