Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.077,50 +859,89 (+1,62%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür27. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240927C00020000 | 2024-08-19 11:39AM EDT | 20.00 | 19.14 | 19.55 | 20.75 | 0.00 | - | 1 | 1 | 168.75% |
| GDX240927C00026000 | 2024-08-30 1:13PM EDT | 26.00 | 12.46 | 14.00 | 14.95 | 0.00 | - | 12 | 12 | 160.16% |
| GDX240927C00027000 | 2024-08-14 11:35AM EDT | 27.00 | 9.93 | 11.65 | 14.55 | 0.00 | - | 3 | 3 | 79.69% |
| GDX240927C00028000 | 2024-09-12 3:33PM EDT | 28.00 | 11.30 | 11.15 | 12.75 | 0.00 | - | 30 | 35 | 160.55% |
| GDX240927C00029000 | 2024-09-12 3:39PM EDT | 29.00 | 10.38 | 10.25 | 12.10 | 0.00 | - | 2 | 5 | 91.41% |
| GDX240927C00030000 | 2024-09-13 10:14AM EDT | 30.00 | 10.05 | 10.00 | 11.55 | +2.85 | +39.58% | 5 | 16 | 138.67% |
| GDX240927C00032000 | 2024-09-13 2:02PM EDT | 32.00 | 8.01 | 8.05 | 9.05 | +1.71 | +27.14% | 30 | 3 | 101.76% |
| GDX240927C00032500 | 2024-09-12 3:02PM EDT | 32.50 | 6.89 | 7.55 | 7.75 | 0.00 | - | 1 | 2 | 59.38% |
| GDX240927C00033000 | 2024-09-03 3:08PM EDT | 33.00 | 4.56 | 7.05 | 7.30 | 0.00 | - | 10 | 11 | 59.77% |
| GDX240927C00033500 | 2024-09-13 10:33AM EDT | 33.50 | 6.55 | 6.55 | 6.75 | +1.02 | +18.44% | 1 | 16 | 52.34% |
| GDX240927C00034000 | 2024-09-10 3:57PM EDT | 34.00 | 5.96 | 5.25 | 6.25 | +2.42 | +68.36% | 1 | 3 | 60.16% |
| GDX240927C00034500 | 2024-09-12 3:48PM EDT | 34.50 | 5.21 | 4.85 | 6.30 | 0.00 | - | 2 | 70 | 89.65% |
| GDX240927C00035000 | 2024-09-12 12:23PM EDT | 35.00 | 4.15 | 4.60 | 6.80 | 0.00 | - | 12 | 26 | 79.20% |
| GDX240927C00035500 | 2024-09-11 11:13AM EDT | 35.50 | 1.99 | 4.65 | 4.75 | 0.00 | - | 10 | 30 | 47.66% |
| GDX240927C00036000 | 2024-09-13 10:54AM EDT | 36.00 | 4.14 | 3.45 | 5.25 | +0.54 | +15.00% | 2 | 294 | 50.29% |
| GDX240927C00036500 | 2024-09-12 2:44PM EDT | 36.50 | 3.10 | 3.70 | 3.80 | 0.00 | - | 3 | 219 | 42.68% |
| GDX240927C00037000 | 2024-09-13 3:49PM EDT | 37.00 | 3.20 | 3.20 | 3.30 | +0.60 | +23.08% | 14 | 571 | 38.28% |
| GDX240927C00037500 | 2024-09-13 3:21PM EDT | 37.50 | 2.77 | 2.80 | 3.85 | +0.55 | +24.77% | 26 | 521 | 57.13% |
| GDX240927C00038000 | 2024-09-13 3:50PM EDT | 38.00 | 2.35 | 2.21 | 2.45 | +0.45 | +23.68% | 500 | 642 | 36.23% |
| GDX240927C00038500 | 2024-09-13 1:23PM EDT | 38.50 | 2.00 | 1.81 | 2.06 | +0.49 | +32.45% | 22 | 66 | 35.35% |
| GDX240927C00039000 | 2024-09-13 3:58PM EDT | 39.00 | 1.68 | 1.66 | 1.80 | +0.46 | +37.70% | 271 | 1,583 | 38.09% |
| GDX240927C00039500 | 2024-09-13 3:21PM EDT | 39.50 | 1.32 | 1.34 | 1.40 | +0.31 | +30.69% | 140 | 253 | 34.72% |
| GDX240927C00040000 | 2024-09-13 3:56PM EDT | 40.00 | 1.10 | 1.07 | 1.13 | +0.37 | +50.68% | 316 | 3,058 | 34.67% |
| GDX240927C00040500 | 2024-09-13 3:55PM EDT | 40.50 | 0.85 | 0.84 | 0.92 | +0.28 | +49.12% | 76 | 4,915 | 35.35% |
| GDX240927C00041000 | 2024-09-13 3:58PM EDT | 41.00 | 0.67 | 0.65 | 0.77 | +0.23 | +52.27% | 191 | 398 | 36.91% |
| GDX240927C00042000 | 2024-09-13 3:50PM EDT | 42.00 | 0.39 | 0.38 | 0.41 | +0.15 | +62.50% | 196 | 3,228 | 34.77% |
| GDX240927C00043000 | 2024-09-13 3:35PM EDT | 43.00 | 0.24 | 0.21 | 0.24 | +0.09 | +60.00% | 9 | 104 | 35.65% |
| GDX240927C00044000 | 2024-09-13 11:08AM EDT | 44.00 | 0.13 | 0.12 | 0.15 | +0.06 | +85.71% | 13 | 26 | 37.50% |
| GDX240927C00045000 | 2024-09-13 12:56PM EDT | 45.00 | 0.07 | 0.07 | 0.09 | +0.03 | +75.00% | 12 | 53 | 38.87% |
| GDX240927C00050000 | 2024-09-13 12:09PM EDT | 50.00 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 14 | 7 | 53.52% |
Putsfür27. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240927P00031500 | 2024-09-13 9:30AM EDT | 31.50 | 0.47 | 0.00 | 0.47 | +0.40 | +571.43% | 10 | 10 | 89.06% |
| GDX240927P00032000 | 2024-09-13 11:36AM EDT | 32.00 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 11 | 39 | 53.13% |
| GDX240927P00032500 | 2024-08-26 3:29PM EDT | 32.50 | 0.09 | 0.00 | 0.90 | 0.00 | - | 2 | 2 | 96.09% |
| GDX240927P00033000 | 2024-09-09 9:30AM EDT | 33.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 91.02% |
| GDX240927P00033500 | 2024-09-12 1:28PM EDT | 33.50 | 0.05 | 0.01 | 0.62 | 0.00 | - | 20 | 112 | 76.95% |
| GDX240927P00034000 | 2024-09-13 10:58AM EDT | 34.00 | 0.03 | 0.01 | 0.75 | -0.06 | -66.67% | 55 | 296 | 76.56% |
| GDX240927P00034500 | 2024-09-13 9:40AM EDT | 34.50 | 0.20 | 0.01 | 0.38 | +0.11 | +122.22% | 1 | 268 | 58.98% |
| GDX240927P00035000 | 2024-09-13 3:46PM EDT | 35.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 135 | 289 | 46.29% |
| GDX240927P00035500 | 2024-09-13 9:30AM EDT | 35.50 | 0.06 | 0.02 | 0.28 | -0.04 | -40.00% | 5 | 459 | 56.06% |
| GDX240927P00036000 | 2024-09-13 3:47PM EDT | 36.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 11 | 3,087 | 35.55% |
| GDX240927P00036500 | 2024-09-13 3:05PM EDT | 36.50 | 0.10 | 0.09 | 0.11 | -0.07 | -41.18% | 38 | 227 | 35.55% |
| GDX240927P00037000 | 2024-09-13 3:55PM EDT | 37.00 | 0.14 | 0.12 | 0.15 | -0.11 | -44.00% | 40 | 1,838 | 34.57% |
| GDX240927P00037500 | 2024-09-13 3:29PM EDT | 37.50 | 0.20 | 0.20 | 0.21 | -0.14 | -41.18% | 55 | 638 | 33.79% |
| GDX240927P00038000 | 2024-09-13 3:55PM EDT | 38.00 | 0.29 | 0.27 | 0.30 | -0.16 | -35.56% | 1,061 | 543 | 33.50% |
| GDX240927P00038500 | 2024-09-13 3:58PM EDT | 38.50 | 0.40 | 0.35 | 0.41 | -0.24 | -37.50% | 197 | 251 | 33.01% |
| GDX240927P00039000 | 2024-09-13 3:46PM EDT | 39.00 | 0.63 | 0.38 | 0.56 | -0.20 | -24.10% | 152 | 122 | 32.81% |
| GDX240927P00039500 | 2024-09-13 3:25PM EDT | 39.50 | 0.74 | 0.71 | 0.75 | -0.35 | -32.11% | 37 | 47 | 32.72% |
| GDX240927P00040000 | 2024-09-13 2:06PM EDT | 40.00 | 0.98 | 0.94 | 0.98 | -0.65 | -39.88% | 196 | 15 | 32.76% |
| GDX240927P00040500 | 2024-09-12 3:41PM EDT | 40.50 | 1.38 | 1.21 | 1.26 | -0.31 | -18.34% | 8 | 5 | 33.11% |
| GDX240927P00041000 | 2024-09-13 11:08AM EDT | 41.00 | 1.69 | 1.52 | 1.57 | -2.54 | -60.05% | 2 | 20 | 33.25% |
| GDX240927P00042000 | 2024-09-12 3:45PM EDT | 42.00 | 2.90 | 2.13 | 2.29 | 0.00 | - | 1 | 1 | 33.59% |
