Deutsche Märkte geschlossen

VanEck Gold Miners ETF (GDX)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
32,51+0,12 (+0,37%)
Börsenschluss: 04:00PM EDT
32,46 -0,05 (-0,15%)
Nachbörse: 07:56PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX220617C000150002021-12-27 2:48PM EDT15.0016.4115.7516.100.00-110.00%
GDX220617C000170002021-12-17 3:52PM EDT17.0014.9513.8014.100.00-5000.00%
GDX220617C000180002021-11-10 7:53AM EDT18.0015.3012.4512.700.00-110.00%
GDX220617C000190002021-11-10 7:53AM EDT19.0014.8511.5011.700.00--10.00%
GDX220617C000200002021-12-29 10:55AM EDT20.0011.2010.8511.200.00-1350.00%
GDX220617C000220002021-11-10 7:53AM EDT22.0010.458.508.700.00-7130.00%
GDX220617C000230002022-01-04 1:54PM EDT23.008.858.008.350.00-10710.00%
GDX220617C000240002022-01-05 3:59PM EDT24.007.557.057.50-0.20-2.58%21520.00%
GDX220617C000250002021-12-30 1:10PM EDT25.007.156.356.500.00-55070.00%
GDX220617C000260002022-01-05 4:35PM EDT26.005.605.505.65-0.85-13.18%221,2770.00%
GDX220617C000270002022-01-05 12:34PM EDT27.005.454.754.90+0.32+6.24%317310.00%
GDX220617C000280002022-01-05 3:45PM EDT28.004.304.054.15-0.40-8.51%245970.00%
GDX220617C000290002022-01-05 11:04AM EDT29.003.703.353.50-0.20-5.13%896870.00%
GDX220617C000300002022-01-05 4:59PM EDT30.002.862.812.92-0.54-15.88%1405,05943.36%
GDX220617C000310002022-01-05 4:58PM EDT31.002.402.272.42-0.27-10.11%711,63551.03%
GDX220617C000320002022-01-05 3:57PM EDT32.002.121.861.99-0.14-6.19%352,04353.71%
GDX220617C000330002022-01-05 3:57PM EDT33.001.701.501.62-0.11-6.08%369,32857.28%
GDX220617C000340002022-01-05 3:05PM EDT34.001.501.241.33+0.02+1.35%104,56061.04%
GDX220617C000350002022-01-05 4:44PM EDT35.001.091.001.08-0.11-9.17%87241,93663.53%
GDX220617C000360002022-01-05 3:10PM EDT36.000.970.830.89-0.01-1.02%30517,30266.41%
GDX220617C000370002022-01-05 3:03PM EDT37.000.860.670.75+0.01+1.18%455,69068.95%
GDX220617C000380002022-01-05 11:15AM EDT38.000.740.550.62+0.02+2.78%225,41271.09%
GDX220617C000390002022-01-05 3:44PM EDT39.000.530.450.51-0.13-19.70%692672.95%
GDX220617C000400002022-01-05 4:47PM EDT40.000.410.400.43-0.08-16.33%1709,00975.88%
GDX220617C000410002022-01-03 4:06PM EDT41.000.390.300.360.00-71,70176.66%
GDX220617C000420002021-12-31 12:28PM EDT42.000.380.260.320.00-49,28779.39%
GDX220617C000430002022-01-05 11:32AM EDT43.000.300.220.270.00-13,95681.15%
GDX220617C000440002021-12-30 2:37PM EDT44.000.270.190.230.00-378183.01%
GDX220617C000450002022-01-05 4:41PM EDT45.000.180.170.20-0.04-18.18%559,50085.16%
GDX220617C000460002022-01-05 12:21PM EDT46.000.180.130.18-0.02-10.00%51,07786.33%
GDX220617C000470002021-12-31 10:43AM EDT47.000.280.120.170.00-1256089.26%
GDX220617C000480002021-12-29 10:30AM EDT48.000.150.110.170.00-56192.58%
GDX220617C000490002021-12-14 2:26PM EDT49.000.180.090.270.00-50250101.17%
GDX220617C000500002021-12-30 2:21PM EDT50.000.140.080.140.00-2011,38595.90%
GDX220617C000510002021-11-18 2:09PM EDT51.000.320.120.200.00-10106.25%
GDX220617C000520002022-01-04 10:30AM EDT52.000.130.070.120.00-205,744100.39%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX220617P000160002021-11-10 7:53AM EDT16.000.090.000.500.00-72187.89%
GDX220617P000170002021-12-06 2:19PM EDT17.000.100.000.120.00-518133.59%
GDX220617P000180002021-11-10 7:53AM EDT18.000.150.010.500.00-525161.52%
GDX220617P000200002022-01-04 3:30PM EDT20.000.120.000.000.00-327250.00%
GDX220617P000210002021-12-30 3:44PM EDT21.000.120.000.190.00-114102.34%
GDX220617P000220002021-12-15 12:01PM EDT22.000.440.160.210.00-111,231106.25%
GDX220617P000230002022-01-04 12:33PM EDT23.000.210.230.290.00-93,360104.49%
GDX220617P000240002022-01-05 4:02PM EDT24.000.340.320.39+0.03+9.68%26,145102.34%
GDX220617P000250002022-01-05 11:37AM EDT25.000.390.450.53-0.02-4.88%211,005101.17%
GDX220617P000260002021-12-29 1:29PM EDT26.000.620.630.690.00-231,101100.10%
GDX220617P000270002022-01-05 3:04PM EDT27.000.750.850.93-0.01-1.32%2118,262100.00%
GDX220617P000280002022-01-03 4:44PM EDT28.001.071.131.210.00-236,54599.90%
GDX220617P000290002022-01-05 4:20PM EDT29.001.441.481.56+0.10+7.46%913,228100.54%
GDX220617P000300002022-01-05 3:10PM EDT30.001.731.891.96+0.03+1.76%432,391101.12%
GDX220617P000310002021-12-31 3:40PM EDT31.001.962.382.490.00-38,403103.37%
GDX220617P000320002022-01-05 1:52PM EDT32.002.552.963.05-0.10-3.77%158,394105.71%
GDX220617P000330002022-01-03 10:38AM EDT33.003.303.603.700.00-28,948108.79%
GDX220617P000340002022-01-05 12:01PM EDT34.003.804.304.45-0.07-1.81%27,769112.89%
GDX220617P000350002022-01-05 11:42AM EDT35.004.525.055.250.00-56,448117.29%
GDX220617P000360002021-12-30 1:42PM EDT36.005.355.856.050.00-21,417121.44%
GDX220617P000370002022-01-03 4:16PM EDT37.006.406.706.850.00-10634125.39%
GDX220617P000380002021-12-30 11:13AM EDT38.007.007.557.750.00-2365130.27%
GDX220617P000390002022-01-03 2:23PM EDT39.008.158.458.700.00-1306136.13%
GDX220617P000400002021-12-30 12:58PM EDT40.008.779.409.600.00-52198141.41%
GDX220617P000410002021-12-09 10:31AM EDT41.0011.0010.3510.550.00-200318147.12%
GDX220617P000420002021-12-30 12:16PM EDT42.0010.6811.2511.500.00-1,6602,464151.47%
GDX220617P000430002021-12-03 12:50PM EDT43.0013.4511.1011.300.00-381109.08%
GDX220617P000440002021-11-12 3:16PM EDT44.0010.1514.0014.450.00-1528195.51%
GDX220617P000450002021-12-31 4:07PM EDT45.0013.1514.1014.400.00-1153166.11%
GDX220617P000460002021-11-17 1:59PM EDT46.0012.2015.1515.250.00-1060170.02%
GDX220617P000470002021-11-26 12:26PM EDT47.0015.7515.7515.900.00-438160.16%
GDX220617P000480002021-11-24 11:24AM EDT48.0016.4516.5516.850.00-418159.86%
GDX220617P000490002021-11-10 7:53AM EDT49.0014.5519.0019.200.00-58221.09%
GDX220617P000500002021-12-13 10:41AM EDT50.0020.0019.0019.400.00-28191.60%
GDX220617P000510002021-11-26 1:41PM EDT51.0019.5019.7019.800.00-1020176.86%
GDX220617P000520002021-11-10 7:53AM EDT52.0017.8521.9022.100.00-143232.96%