Deutsche Märkte schließen in 8 Stunden 12 Minuten

VanEck Gold Miners ETF (GDX)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
37,450,00 (0,00%)
Börsenschluss: 04:00PM EDT
37,61 +0,16 (+0,43%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX240920C000130002023-12-29 2:43PM EDT13.0018.6514.1517.750.00-2400.00%
GDX240920C000140002024-01-25 10:46AM EDT14.0014.1411.1515.250.00-1450.00%
GDX240920C000150002024-07-12 11:26AM EDT15.0023.150.000.000.00-4000.00%
GDX240920C000160002024-01-08 10:57AM EDT16.0014.3510.1514.300.00-1420.00%
GDX240920C000170002024-01-02 1:37PM EDT17.0014.6910.3515.000.00-1100.00%
GDX240920C000180002024-03-08 3:44PM EDT18.0012.7916.2518.500.00-14720.00%
GDX240920C000190002023-12-15 10:53AM EDT19.0012.5510.8014.000.00-1340.00%
GDX240920C000200002024-07-12 2:17PM EDT20.0018.500.000.000.00-2000.00%
GDX240920C000210002023-12-01 2:35PM EDT21.0011.6010.9511.400.00-27970.00%
GDX240920C000220002024-07-03 9:30AM EDT22.0012.830.000.000.00-400.00%
GDX240920C000230002024-07-11 10:46AM EDT23.0015.000.000.000.00-200.00%
GDX240920C000240002024-07-18 11:54AM EDT24.0014.740.000.000.00-100.00%
GDX240920C000250002024-07-18 10:41AM EDT25.0013.500.000.000.00-400.00%
GDX240920C000260002024-07-17 3:09PM EDT26.0012.900.000.000.00-100.00%
GDX240920C000270002024-07-18 1:57PM EDT27.0011.390.000.000.00-100.00%
GDX240920C000280002024-07-18 10:40AM EDT28.0010.750.000.000.00-200.00%
GDX240920C000290002024-07-18 1:23PM EDT29.009.550.000.000.00-7000.00%
GDX240920C000300002024-07-23 10:46AM EDT30.007.750.000.000.00-100.00%
GDX240920C000310002024-07-22 2:58PM EDT31.006.930.000.000.00-400.00%
GDX240920C000320002024-07-23 2:23PM EDT32.005.950.000.000.00-300.00%
GDX240920C000330002024-07-23 2:24PM EDT33.005.030.000.000.00-1300.00%
GDX240920C000340002024-07-23 1:59PM EDT34.004.260.000.000.00-16000.00%
GDX240920C000350002024-07-23 10:18AM EDT35.003.350.000.000.00-200.00%
GDX240920C000360002024-07-23 3:37PM EDT36.002.710.000.000.00-35100.00%
GDX240920C000370002024-07-23 3:36PM EDT37.002.140.000.000.00-35200.00%
GDX240920C000380002024-07-23 3:56PM EDT38.001.680.000.000.00-50401.56%
GDX240920C000390002024-07-23 3:36PM EDT39.001.270.000.000.00-26903.13%
GDX240920C000400002024-07-23 3:56PM EDT40.000.970.000.000.00-63203.13%
GDX240920C000410002024-07-23 12:07PM EDT41.000.710.000.000.00-7106.25%
GDX240920C000420002024-07-23 3:39PM EDT42.000.510.000.000.00-3306.25%
GDX240920C000430002024-07-23 3:52PM EDT43.000.380.000.000.00-54306.25%
GDX240920C000440002024-07-23 3:38PM EDT44.000.280.000.000.00-16012.50%
GDX240920C000450002024-07-23 3:36PM EDT45.000.230.000.000.00-130012.50%
GDX240920C000460002024-07-23 2:14PM EDT46.000.160.000.000.00-1012.50%
GDX240920C000470002024-07-22 12:27PM EDT47.000.140.000.000.00-1,000012.50%
GDX240920C000480002024-07-22 3:41PM EDT48.000.130.000.000.00-957012.50%
GDX240920C000490002024-07-19 11:00AM EDT49.000.130.000.000.00-2012.50%
GDX240920C000500002024-07-18 2:40PM EDT50.000.120.000.000.00-9012.50%
GDX240920C000550002024-07-16 12:44PM EDT55.000.130.000.000.00-22025.00%
GDX240920C000600002024-05-21 10:34AM EDT60.000.010.000.420.00-2006267.29%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX240920P000130002024-01-23 4:28PM EDT13.000.020.000.500.00-3031155.86%
GDX240920P000160002024-02-26 10:30AM EDT16.000.070.002.120.00-1011183.20%
GDX240920P000170002023-11-22 11:28AM EDT17.000.160.000.500.00-5134119.73%
GDX240920P000180002024-07-11 12:42PM EDT18.000.010.000.000.00-2050.00%
GDX240920P000190002024-07-19 9:30AM EDT19.000.020.000.000.00-14050.00%
GDX240920P000200002024-06-24 10:37AM EDT20.000.050.000.000.00-1025.00%
GDX240920P000210002024-03-28 12:31PM EDT21.000.110.000.500.00-182,11491.31%
GDX240920P000220002024-07-05 3:21PM EDT22.000.030.000.000.00-119025.00%
GDX240920P000230002024-07-22 12:23PM EDT23.000.010.000.000.00-550025.00%
GDX240920P000240002024-06-25 11:43AM EDT24.000.100.000.000.00-1025.00%
GDX240920P000250002024-07-18 3:59PM EDT25.000.070.000.000.00-1025.00%
GDX240920P000260002024-07-10 2:54PM EDT26.000.070.000.000.00-2025.00%
GDX240920P000270002024-07-22 3:59PM EDT27.000.050.000.000.00-6025.00%
GDX240920P000280002024-07-22 2:04PM EDT28.000.060.000.000.00-10012.50%
GDX240920P000290002024-07-23 12:37PM EDT29.000.070.000.000.00-3012.50%
GDX240920P000300002024-07-23 12:37PM EDT30.000.110.000.000.00-3012.50%
GDX240920P000310002024-07-23 3:36PM EDT31.000.120.000.000.00-19012.50%
GDX240920P000320002024-07-23 3:56PM EDT32.000.170.000.000.00-50012.50%
GDX240920P000330002024-07-23 3:40PM EDT33.000.270.000.000.00-10806.25%
GDX240920P000340002024-07-23 3:36PM EDT34.000.420.000.000.00-59006.25%
GDX240920P000350002024-07-23 3:50PM EDT35.000.600.000.000.00-66406.25%
GDX240920P000360002024-07-23 3:57PM EDT36.000.960.000.000.00-2,36803.13%
GDX240920P000370002024-07-23 3:36PM EDT37.001.390.000.000.00-95400.78%
GDX240920P000380002024-07-23 3:56PM EDT38.001.900.000.000.00-22300.00%
GDX240920P000390002024-07-19 3:58PM EDT39.002.690.000.000.00-8400.00%
GDX240920P000400002024-07-23 9:48AM EDT40.003.400.000.000.00-200.00%
GDX240920P000410002024-07-23 12:32PM EDT41.004.000.000.000.00-1,24300.00%
GDX240920P000420002024-07-23 10:38AM EDT42.004.800.000.000.00-76300.00%
GDX240920P000430002024-07-18 2:14PM EDT43.005.290.000.000.00-600.00%
GDX240920P000440002024-06-13 3:31PM EDT44.0010.835.956.100.00-240.00%
GDX240920P000450002024-07-23 2:23PM EDT45.007.200.000.000.00-100.00%
GDX240920P000460002024-05-22 9:30AM EDT46.009.540.000.000.00-100.00%
GDX240920P000470002024-02-21 12:17PM EDT47.0019.5115.0019.600.00-10180.66%
GDX240920P000500002023-11-20 10:30AM EDT50.0020.270.000.000.00-100.00%