Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
49.063,02 -1.490,75 (-2,95%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240913C00025000 | 2024-08-30 3:13PM EDT | 25.00 | 13.48 | 11.15 | 11.60 | 0.00 | - | 2 | 2 | 138.28% |
| GDX240913C00028000 | 2024-08-27 9:57AM EDT | 28.00 | 11.24 | 8.05 | 8.70 | 0.00 | - | - | 30 | 101.17% |
| GDX240913C00029000 | 2024-08-27 2:44PM EDT | 29.00 | 10.42 | 7.25 | 7.50 | 0.00 | - | - | 2 | 89.45% |
| GDX240913C00031000 | 2024-08-29 10:56AM EDT | 31.00 | 8.10 | 4.40 | 5.55 | 0.00 | - | - | 30 | 93.36% |
| GDX240913C00032000 | 2024-09-04 2:24PM EDT | 32.00 | 4.80 | 2.81 | 4.50 | 0.00 | - | 2 | 33 | 73.83% |
| GDX240913C00032500 | 2024-09-04 2:24PM EDT | 32.50 | 4.45 | 2.49 | 4.00 | 0.00 | - | 1 | 0 | 66.99% |
| GDX240913C00033000 | 2024-09-06 3:52PM EDT | 33.00 | 3.43 | 3.35 | 3.60 | -1.60 | -31.81% | 90 | 1 | 57.62% |
| GDX240913C00033500 | 2024-09-04 3:47PM EDT | 33.50 | 3.62 | 2.82 | 3.85 | 0.00 | - | 10 | 11 | 79.30% |
| GDX240913C00034000 | 2024-08-28 11:53AM EDT | 34.00 | 4.36 | 2.18 | 2.69 | 0.00 | - | 1 | 3 | 61.13% |
| GDX240913C00034500 | 2024-09-03 3:44PM EDT | 34.50 | 2.88 | 1.95 | 2.01 | 0.00 | - | 1 | 10 | 40.23% |
| GDX240913C00035000 | 2024-09-06 3:54PM EDT | 35.00 | 1.66 | 1.43 | 1.59 | -0.94 | -36.15% | 86 | 36 | 38.28% |
| GDX240913C00035500 | 2024-09-06 1:13PM EDT | 35.50 | 1.28 | 1.14 | 1.28 | -0.89 | -41.01% | 2 | 19 | 40.53% |
| GDX240913C00036000 | 2024-09-06 3:58PM EDT | 36.00 | 0.87 | 0.85 | 0.87 | -0.77 | -46.95% | 144 | 305 | 34.96% |
| GDX240913C00036500 | 2024-09-06 3:59PM EDT | 36.50 | 0.60 | 0.58 | 0.60 | -0.80 | -57.14% | 460 | 433 | 34.08% |
| GDX240913C00037000 | 2024-09-06 3:57PM EDT | 37.00 | 0.39 | 0.39 | 0.41 | -0.56 | -58.95% | 802 | 311 | 34.47% |
| GDX240913C00037500 | 2024-09-06 3:59PM EDT | 37.50 | 0.26 | 0.23 | 0.27 | -0.43 | -62.32% | 1,961 | 486 | 34.77% |
| GDX240913C00038000 | 2024-09-06 3:52PM EDT | 38.00 | 0.16 | 0.15 | 0.17 | -0.34 | -68.00% | 492 | 8,882 | 34.96% |
| GDX240913C00038500 | 2024-09-06 3:50PM EDT | 38.50 | 0.11 | 0.09 | 0.12 | -0.29 | -72.50% | 305 | 1,472 | 36.82% |
| GDX240913C00039000 | 2024-09-06 3:57PM EDT | 39.00 | 0.08 | 0.06 | 0.08 | -0.19 | -70.37% | 483 | 1,529 | 37.89% |
| GDX240913C00039500 | 2024-09-06 12:24PM EDT | 39.50 | 0.07 | 0.04 | 0.07 | -0.10 | -58.82% | 65 | 261 | 41.41% |
| GDX240913C00040000 | 2024-09-06 2:41PM EDT | 40.00 | 0.04 | 0.03 | 0.05 | -0.09 | -69.23% | 397 | 885 | 42.97% |
| GDX240913C00040500 | 2024-09-06 3:26PM EDT | 40.50 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 44 | 224 | 45.31% |
| GDX240913C00041000 | 2024-09-06 2:18PM EDT | 41.00 | 0.04 | 0.01 | 0.25 | -0.02 | -33.33% | 8 | 262 | 63.48% |
| GDX240913C00041500 | 2024-09-05 10:19AM EDT | 41.50 | 0.05 | 0.01 | 0.25 | 0.00 | - | 5 | 304 | 67.97% |
| GDX240913C00042000 | 2024-09-05 3:22PM EDT | 42.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 3 | 170 | 63.28% |
| GDX240913C00042500 | 2024-09-06 3:19PM EDT | 42.50 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 2 | 84 | 50.00% |
| GDX240913C00043000 | 2024-09-06 2:14PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 16 | 43 | 53.13% |
| GDX240913C00044000 | 2024-09-03 10:55AM EDT | 44.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 14 | 86.33% |
| GDX240913C00045000 | 2024-09-03 10:15AM EDT | 45.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1,359 | 1,361 | 81.25% |
| GDX240913C00050000 | 2024-08-30 2:52PM EDT | 50.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 7 | 7 | 164.26% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240913P00029000 | 2024-08-07 1:32PM EDT | 29.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 1 | 124.22% |
| GDX240913P00030000 | 2024-09-04 9:42AM EDT | 30.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 2 | 6 | 93.16% |
| GDX240913P00032000 | 2024-09-06 10:28AM EDT | 32.00 | 0.01 | 0.02 | 0.25 | -0.05 | -83.33% | 10 | 56 | 68.36% |
| GDX240913P00032500 | 2024-09-06 9:46AM EDT | 32.50 | 0.11 | 0.01 | 0.21 | +0.06 | +120.00% | 10 | 52 | 58.59% |
| GDX240913P00033000 | 2024-09-06 1:06PM EDT | 33.00 | 0.05 | 0.02 | 0.20 | -0.05 | -50.00% | 17 | 59 | 52.54% |
| GDX240913P00033500 | 2024-09-06 3:15PM EDT | 33.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 19 | 108 | 38.09% |
| GDX240913P00034000 | 2024-09-06 3:59PM EDT | 34.00 | 0.08 | 0.06 | 0.09 | +0.03 | +60.00% | 139 | 175 | 37.70% |
| GDX240913P00034500 | 2024-09-06 3:47PM EDT | 34.50 | 0.11 | 0.10 | 0.14 | 0.00 | - | 285 | 162 | 36.13% |
| GDX240913P00035000 | 2024-09-06 3:45PM EDT | 35.00 | 0.18 | 0.18 | 0.21 | +0.09 | +100.00% | 246 | 848 | 34.18% |
| GDX240913P00035500 | 2024-09-06 3:54PM EDT | 35.50 | 0.32 | 0.29 | 0.33 | +0.16 | +100.00% | 171 | 395 | 33.30% |
| GDX240913P00036000 | 2024-09-06 3:46PM EDT | 36.00 | 0.47 | 0.47 | 0.51 | +0.23 | +95.83% | 1,215 | 935 | 32.91% |
| GDX240913P00036500 | 2024-09-06 3:52PM EDT | 36.50 | 0.72 | 0.70 | 0.75 | +0.34 | +89.47% | 1,223 | 2,075 | 32.62% |
| GDX240913P00037000 | 2024-09-06 3:59PM EDT | 37.00 | 1.03 | 1.02 | 1.06 | +0.46 | +80.70% | 793 | 3,580 | 32.81% |
| GDX240913P00037500 | 2024-09-06 3:10PM EDT | 37.50 | 1.32 | 1.37 | 1.43 | +0.50 | +60.98% | 508 | 1,111 | 33.59% |
| GDX240913P00038000 | 2024-09-06 3:33PM EDT | 38.00 | 1.76 | 1.78 | 1.84 | +0.68 | +62.96% | 426 | 450 | 34.18% |
| GDX240913P00038500 | 2024-09-06 3:15PM EDT | 38.50 | 2.15 | 2.22 | 2.29 | +0.73 | +51.41% | 23 | 311 | 35.94% |
| GDX240913P00039000 | 2024-09-06 3:43PM EDT | 39.00 | 2.66 | 2.46 | 2.96 | +0.89 | +50.28% | 64 | 130 | 55.76% |
| GDX240913P00039500 | 2024-09-06 3:36PM EDT | 39.50 | 3.17 | 2.83 | 3.25 | +1.09 | +52.40% | 3 | 82 | 41.41% |
| GDX240913P00040000 | 2024-09-05 3:11PM EDT | 40.00 | 2.56 | 3.60 | 5.35 | 0.00 | - | 18 | 3 | 102.34% |
| GDX240913P00040500 | 2024-09-03 10:00AM EDT | 40.50 | 3.50 | 4.00 | 5.15 | 0.00 | - | 2 | 2 | 82.23% |
| GDX240913P00041000 | 2024-08-22 9:30AM EDT | 41.00 | 2.31 | 2.99 | 4.80 | 0.00 | - | - | 8 | 62.11% |
| GDX240913P00042000 | 2024-09-06 12:26PM EDT | 42.00 | 5.67 | 4.00 | 6.75 | +0.52 | +10.10% | 2 | 4 | 144.82% |
| GDX240913P00042500 | 2024-08-20 11:40AM EDT | 42.50 | 3.30 | 4.85 | 7.40 | 0.00 | - | 6 | 0 | 159.96% |
| GDX240913P00043000 | 2024-08-20 11:38AM EDT | 43.00 | 3.70 | 6.05 | 7.00 | 0.00 | - | 13 | 0 | 102.34% |
