Deutsche Märkte schließen in 2 Stunden 29 Minuten

VanEck Gold Miners ETF (GDX)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
36,93-0,31 (-0,83%)
Börsenschluss: 04:00PM EDT
36,62 -0,31 (-0,84%)
Vorbörslich: 08:59AM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX240524C000210002024-05-17 11:51AM EDT21.0015.930.000.000.00-660.00%
GDX240524C000230002024-05-15 10:00AM EDT23.0012.250.000.000.00--240.00%
GDX240524C000240002024-04-26 9:33AM EDT24.0010.980.000.000.00-110.00%
GDX240524C000245002024-05-15 2:36PM EDT24.5011.550.000.000.00--20.00%
GDX240524C000250002024-05-15 11:53AM EDT25.0010.900.000.000.00-6130.00%
GDX240524C000260002024-05-21 3:23PM EDT26.0011.840.000.000.00-120.00%
GDX240524C000275002024-05-09 11:27AM EDT27.507.710.000.000.00-30300.00%
GDX240524C000280002024-05-20 3:45PM EDT28.009.250.000.000.00-32810.00%
GDX240524C000285002024-05-21 3:25PM EDT28.509.270.000.000.00-1350.00%
GDX240524C000290002024-05-21 3:26PM EDT29.008.040.000.000.00-1140.00%
GDX240524C000295002024-05-20 9:50AM EDT29.507.240.000.000.00-10370.00%
GDX240524C000300002024-05-21 10:56AM EDT30.007.160.000.000.00-25880.00%
GDX240524C000305002024-05-21 12:12PM EDT30.506.400.000.000.00-12430.00%
GDX240524C000310002024-05-21 3:42PM EDT31.006.010.000.000.00-41430.00%
GDX240524C000315002024-05-17 3:40PM EDT31.505.360.000.000.00-3170.00%
GDX240524C000320002024-05-20 11:15AM EDT32.005.220.000.000.00-24530.00%
GDX240524C000325002024-05-17 3:38PM EDT32.504.350.000.000.00-11630.00%
GDX240524C000330002024-05-21 3:42PM EDT33.003.980.000.000.00-23,2810.00%
GDX240524C000335002024-05-21 3:59PM EDT33.503.480.000.000.00-107550.00%
GDX240524C000340002024-05-21 1:40PM EDT34.002.800.000.000.00-124,6640.00%
GDX240524C000345002024-05-21 3:06PM EDT34.502.420.000.000.00-341,1740.00%
GDX240524C000350002024-05-21 3:28PM EDT35.002.000.000.000.00-612,0190.00%
GDX240524C000355002024-05-21 3:47PM EDT35.501.560.000.000.00-3591,8510.00%
GDX240524C000360002024-05-21 3:46PM EDT36.001.130.000.000.00-713,1040.00%
GDX240524C000365002024-05-21 3:44PM EDT36.500.720.000.000.00-5272,1390.00%
GDX240524C000370002024-05-21 3:58PM EDT37.000.480.000.000.00-2,7035,5670.78%
GDX240524C000375002024-05-21 3:58PM EDT37.500.290.000.000.00-5336,0466.25%
GDX240524C000380002024-05-21 3:46PM EDT38.000.170.000.000.00-1,3666,15312.50%
GDX240524C000385002024-05-21 3:59PM EDT38.500.120.000.000.00-2,4594,00812.50%
GDX240524C000390002024-05-21 3:15PM EDT39.000.080.000.000.00-1433,17412.50%
GDX240524C000395002024-05-21 3:54PM EDT39.500.050.000.000.00-94098425.00%
GDX240524C000400002024-05-21 3:57PM EDT40.000.040.000.000.00-9211,12025.00%
GDX240524C000410002024-05-20 10:10AM EDT41.000.050.000.000.00-1010725.00%
GDX240524C000420002024-05-21 3:46PM EDT42.000.030.000.000.00-19234025.00%
GDX240524C000430002024-05-20 1:29PM EDT43.000.020.000.000.00-3,7723,77850.00%
GDX240524C000440002024-05-20 10:36AM EDT44.000.010.000.000.00-31141350.00%
GDX240524C000450002024-05-15 11:25AM EDT45.000.040.000.000.00-48850.00%
GDX240524C000460002024-05-17 3:31PM EDT46.000.010.000.000.00-1350.00%
GDX240524C000470002024-05-17 3:32PM EDT47.000.010.000.000.00-909050.00%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX240524P000240002024-04-22 3:50PM EDT24.000.030.000.000.00--950.00%
GDX240524P000245002024-05-13 3:27PM EDT24.500.010.000.000.00-5550.00%
GDX240524P000250002024-05-13 11:47AM EDT25.000.030.000.000.00-102250.00%
GDX240524P000260002024-05-13 10:10AM EDT26.000.050.000.000.00-1150.00%
GDX240524P000270002024-04-23 2:02PM EDT27.000.050.000.000.00--1050.00%
GDX240524P000275002024-05-17 9:43AM EDT27.500.010.000.000.00-915350.00%
GDX240524P000280002024-05-17 3:37PM EDT28.000.010.000.000.00-13050.00%
GDX240524P000285002024-05-15 1:17PM EDT28.500.010.000.000.00-102750.00%
GDX240524P000290002024-05-17 2:13PM EDT29.000.010.000.000.00-308850.00%
GDX240524P000295002024-05-20 10:17AM EDT29.500.010.000.000.00-125350.00%
GDX240524P000300002024-05-20 10:29AM EDT30.000.010.000.000.00-66188450.00%
GDX240524P000305002024-05-21 11:43AM EDT30.500.020.000.000.00-113650.00%
GDX240524P000310002024-05-21 11:46AM EDT31.000.020.000.000.00-262450.00%
GDX240524P000315002024-05-21 9:34AM EDT31.500.010.000.000.00-31,44150.00%
GDX240524P000320002024-05-21 3:53PM EDT32.000.010.000.000.00-6051,04550.00%
GDX240524P000325002024-05-21 12:41PM EDT32.500.010.000.000.00-62,31325.00%
GDX240524P000330002024-05-21 1:33PM EDT33.000.020.000.000.00-134,58225.00%
GDX240524P000335002024-05-20 12:43PM EDT33.500.020.000.000.00-207,72125.00%
GDX240524P000340002024-05-21 2:35PM EDT34.000.020.000.000.00-423,31425.00%
GDX240524P000345002024-05-21 3:43PM EDT34.500.030.000.000.00-1242,16725.00%
GDX240524P000350002024-05-21 3:56PM EDT35.000.040.000.000.00-2534,96412.50%
GDX240524P000355002024-05-21 3:56PM EDT35.500.060.000.000.00-4572,92012.50%
GDX240524P000360002024-05-21 3:57PM EDT36.000.120.000.000.00-5074,7196.25%
GDX240524P000365002024-05-21 3:56PM EDT36.500.260.000.000.00-3,6064,0563.13%
GDX240524P000370002024-05-21 3:53PM EDT37.000.470.000.000.00-4562,0600.00%
GDX240524P000375002024-05-21 12:03PM EDT37.500.960.000.000.00-829420.00%
GDX240524P000380002024-05-21 3:49PM EDT38.001.170.000.000.00-251050.00%
GDX240524P000390002024-05-20 12:22PM EDT39.001.910.000.000.00-5115080.00%
GDX240524P000400002024-05-03 9:57AM EDT40.008.200.000.000.00-100.00%