Deutsche Märkte öffnen in 6 Stunden 42 Minuten

VanEck Gold Miners ETF (GDX)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
38,44-0,84 (-2,14%)
Börsenschluss: 04:00PM EDT
38,47 +0,03 (+0,08%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür2. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX240802C000250002024-07-17 3:12PM EDT25.0013.6912.5515.05+0.84+6.54%11148.24%
GDX240802C000260002024-07-01 3:12PM EDT26.007.9811.4013.700.00--1105.86%
GDX240802C000270002024-06-17 2:18PM EDT27.006.5911.4011.650.00--192.58%
GDX240802C000285002024-07-16 12:47PM EDT28.5010.658.0011.900.00-305058.59%
GDX240802C000295002024-06-17 9:51AM EDT29.504.089.159.700.00--1110.35%
GDX240802C000300002024-07-16 2:40PM EDT30.009.306.609.700.00-217148.24%
GDX240802C000305002024-07-16 2:42PM EDT30.508.776.758.550.00-13107.72%
GDX240802C000310002024-07-16 10:52AM EDT31.007.906.609.300.00-108496.39%
GDX240802C000315002024-07-11 3:29PM EDT31.506.715.907.550.00-1297.07%
GDX240802C000320002024-06-18 1:36PM EDT32.002.625.457.700.00-4459.38%
GDX240802C000325002024-07-16 1:19PM EDT32.506.715.207.250.00-2267.38%
GDX240802C000330002024-07-11 2:26PM EDT33.005.164.706.750.00-73462.89%
GDX240802C000335002024-07-16 10:21AM EDT33.505.254.006.200.00-25104.49%
GDX240802C000340002024-07-12 2:34PM EDT34.004.433.455.050.00-36370.70%
GDX240802C000345002024-07-17 3:38PM EDT34.504.363.704.65-0.49-10.10%119969.82%
GDX240802C000350002024-07-17 3:38PM EDT35.003.772.984.70-0.58-13.33%177850.59%
GDX240802C000355002024-07-17 3:59PM EDT35.503.112.954.95-0.85-21.46%539570.41%
GDX240802C000360002024-07-17 12:05PM EDT36.002.972.603.25-0.55-15.62%224456.93%
GDX240802C000365002024-07-16 3:54PM EDT36.503.101.552.690.00-2052648.83%
GDX240802C000370002024-07-17 3:31PM EDT37.002.071.842.09-0.56-21.29%501,72839.36%
GDX240802C000375002024-07-16 3:52PM EDT37.501.711.412.24-0.56-24.67%118754.59%
GDX240802C000380002024-07-17 3:46PM EDT38.001.451.261.52-0.39-21.20%5043340.33%
GDX240802C000385002024-07-17 3:39PM EDT38.501.140.971.29-0.41-26.45%1929041.11%
GDX240802C000390002024-07-17 3:42PM EDT39.000.910.770.90-0.38-29.46%6434035.84%
GDX240802C000395002024-07-17 11:14AM EDT39.500.760.620.73-0.26-25.49%406836.43%
GDX240802C000400002024-07-17 2:53PM EDT40.000.560.380.79-0.28-33.33%1,38210,16843.90%
GDX240802C000405002024-07-17 12:41PM EDT40.500.420.371.73-0.22-34.38%1457557.81%
GDX240802C000410002024-07-17 2:41PM EDT41.000.340.300.35-0.18-34.62%5411737.01%
GDX240802C000420002024-07-17 3:44PM EDT42.000.200.010.43-0.13-39.39%17348.44%
GDX240802C000430002024-07-17 3:44PM EDT43.000.130.110.140.00-11539.84%
GDX240802C000440002024-07-17 3:59PM EDT44.000.080.090.00-0.06-42.86%--12.50%
GDX240802C000450002024-07-17 9:32AM EDT45.000.100.010.28+0.01+11.11%104451.56%
GDX240802C000500002024-07-17 3:16PM EDT50.000.030.000.91+0.02+200.00%11199.90%
Putsfür2. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX240802P000270002024-07-10 11:30AM EDT27.000.250.000.700.00-13125.59%
GDX240802P000280002024-07-05 2:28PM EDT28.000.040.000.700.00-11115.43%
GDX240802P000290002024-07-05 2:27PM EDT29.000.040.000.700.00-31105.27%
GDX240802P000295002024-07-10 11:30AM EDT29.500.260.000.700.00-14100.39%
GDX240802P000300002024-07-17 10:48AM EDT30.000.260.010.27+0.23+766.67%1576.17%
GDX240802P000305002024-07-17 1:53PM EDT30.500.090.000.20+0.06+200.00%26067.19%
GDX240802P000310002024-07-15 3:32PM EDT31.000.030.010.340.00-10011771.48%
GDX240802P000315002024-07-15 3:34PM EDT31.500.040.010.000.00-807825.00%
GDX240802P000320002024-07-17 3:31PM EDT32.000.040.020.300.00-314261.72%
GDX240802P000325002024-07-16 10:42AM EDT32.500.050.021.370.00-86390.82%
GDX240802P000330002024-07-17 3:38PM EDT33.000.060.020.50-0.01-14.29%110161.13%
GDX240802P000335002024-07-17 3:07PM EDT33.500.040.020.52-0.03-42.86%125557.42%
GDX240802P000340002024-07-17 3:21PM EDT34.000.060.050.110.00-4030541.41%
GDX240802P000345002024-07-17 3:38PM EDT34.500.060.070.13-0.02-25.00%102339.06%
GDX240802P000350002024-07-17 11:20AM EDT35.000.120.110.13+0.02+20.00%2916035.16%
GDX240802P000355002024-07-17 3:45PM EDT35.500.150.150.18+0.02+15.38%2227234.38%
GDX240802P000360002024-07-17 3:53PM EDT36.000.200.110.45+0.02+11.11%9077942.77%
GDX240802P000365002024-07-17 3:59PM EDT36.500.310.110.52+0.08+34.78%50719740.23%
GDX240802P000370002024-07-17 3:59PM EDT37.000.450.390.82+0.12+36.36%13434045.31%
GDX240802P000375002024-07-17 3:49PM EDT37.500.570.411.070.00-6513947.12%
GDX240802P000380002024-07-17 2:44PM EDT38.000.760.770.91+0.17+28.81%9894234.96%
GDX240802P000385002024-07-17 1:59PM EDT38.501.020.991.15+0.26+34.21%165734.86%
GDX240802P000390002024-07-17 3:59PM EDT39.001.331.231.44+0.33+33.00%224135.21%
GDX240802P000395002024-07-16 11:34AM EDT39.501.201.421.780.00---36.13%
GDX240802P000400002024-07-16 2:36PM EDT40.001.821.772.60+0.17+10.30%5852.15%