Deutsche Märkte geschlossen

VanEck Gold Miners ETF (GDX)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
33,41+0,26 (+0,78%)
Börsenschluss: 04:00PM EDT
33,42 +0,01 (+0,03%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX240621C000130002024-03-05 10:30AM EDT13.0016.0719.850.000.00-130.00%
GDX240621C000140002024-01-08 4:59PM EDT14.0016.1513.6514.000.00--10.00%
GDX240621C000150002024-05-20 12:01PM EDT15.0022.3017.1019.650.00-358596.09%
GDX240621C000160002024-05-13 11:04AM EDT16.0019.0016.1520.000.00-10246458.59%
GDX240621C000170002024-04-01 10:00AM EDT17.0015.3016.2016.750.00-7162261.72%
GDX240621C000180002024-04-29 11:18AM EDT18.0016.9117.4017.550.00-2187589.06%
GDX240621C000190002024-06-05 3:08PM EDT19.0015.8513.4015.300.00-10206403.52%
GDX240621C000200002024-06-07 3:16PM EDT20.0013.5812.4014.400.00-9232388.09%
GDX240621C000210002024-05-31 2:22PM EDT21.0014.3012.1013.450.00-336267.58%
GDX240621C000220002024-05-29 11:23AM EDT22.0013.6011.1511.700.00-2175137.50%
GDX240621C000230002024-06-10 2:08PM EDT23.0011.009.4011.300.00-11243295.51%
GDX240621C000240002024-06-14 12:52PM EDT24.009.279.3510.55-2.03-17.96%6139229.30%
GDX240621C000250002024-06-14 1:36PM EDT25.008.368.359.55-0.79-8.63%123,790208.20%
GDX240621C000260002024-06-11 12:20PM EDT26.007.476.908.500.00-3803155.27%
GDX240621C000270002024-06-14 1:46PM EDT27.006.355.407.50+0.20+3.25%219,69088.28%
GDX240621C000280002024-06-13 3:51PM EDT28.005.165.306.550.00-859,109144.53%
GDX240621C000285002024-06-14 12:08PM EDT28.504.863.905.95-0.36-6.90%33059.38%
GDX240621C000290002024-06-14 10:41AM EDT29.004.073.405.55-0.29-6.65%263,76269.14%
GDX240621C000300002024-06-14 3:53PM EDT30.003.413.403.50+0.19+5.90%4,11530,05950.00%
GDX240621C000305002024-06-14 2:11PM EDT30.502.862.634.05+0.18+6.72%7388.28%
GDX240621C000310002024-06-14 2:14PM EDT31.002.372.252.60+0.07+3.04%59215,96357.23%
GDX240621C000315002024-06-14 3:05PM EDT31.501.961.772.08+0.11+5.95%121547.07%
GDX240621C000320002024-06-14 3:59PM EDT32.001.551.521.57+0.14+9.93%36616,90437.60%
GDX240621C000325002024-06-14 3:40PM EDT32.501.081.111.14+0.03+2.86%1683033.99%
GDX240621C000330002024-06-14 3:58PM EDT33.000.760.740.77+0.06+8.57%1,60545,52031.84%
GDX240621C000335002024-06-14 3:55PM EDT33.500.460.460.48+0.01+2.22%1,33746730.66%
GDX240621C000340002024-06-14 3:59PM EDT34.000.280.260.280.00-4,27842,45830.27%
GDX240621C000345002024-06-14 3:59PM EDT34.500.150.150.16-0.02-11.76%5093,61831.06%
GDX240621C000350002024-06-14 3:59PM EDT35.000.090.080.10-0.02-18.18%2,47862,79633.01%
GDX240621C000355002024-06-14 3:54PM EDT35.500.050.050.06-0.01-16.67%2267,99134.57%
GDX240621C000360002024-06-14 3:48PM EDT36.000.040.030.040.00-29444,80836.72%
GDX240621C000365002024-06-14 3:56PM EDT36.500.040.020.04+0.01+33.33%72,36442.19%
GDX240621C000370002024-06-14 3:58PM EDT37.000.020.020.030.00-11920,76844.53%
GDX240621C000375002024-06-14 12:12PM EDT37.500.010.010.02-0.01-50.00%1715,07346.09%
GDX240621C000380002024-06-14 3:45PM EDT38.000.010.000.010.00-3049,82245.31%
GDX240621C000385002024-06-14 3:00PM EDT38.500.010.000.01-0.03-75.00%14,46650.00%
GDX240621C000390002024-06-14 11:08AM EDT39.000.020.000.03+0.01+100.00%518,52756.25%
GDX240621C000395002024-06-12 2:43PM EDT39.500.010.000.020.00-15,73557.03%
GDX240621C000400002024-06-14 3:02PM EDT40.000.010.000.010.00-356,82956.25%
GDX240621C000410002024-06-14 12:48PM EDT41.000.010.000.010.00-18,79462.50%
GDX240621C000420002024-06-07 10:55AM EDT42.000.020.000.030.00-813,09678.13%
GDX240621C000430002024-06-05 10:40AM EDT43.000.030.000.080.00-62,07698.44%
GDX240621C000440002024-06-05 10:02AM EDT44.000.010.000.020.00-42,67787.50%
GDX240621C000450002024-06-12 10:17AM EDT45.000.010.000.010.00-250,88287.50%
GDX240621C000460002024-06-05 1:45PM EDT46.000.010.000.020.00-50670499.22%
GDX240621C000470002024-06-06 2:40PM EDT47.000.010.000.020.00-191,110106.25%
GDX240621C000480002024-06-06 9:56AM EDT48.000.010.000.020.00-32,614110.94%
GDX240621C000490002024-06-06 11:38AM EDT49.000.010.000.020.00-770115.63%
GDX240621C000500002024-06-05 3:56PM EDT50.000.020.000.020.00-11,582121.88%
GDX240621C000510002024-05-20 3:21PM EDT51.000.040.000.020.00-3280128.13%
GDX240621C000550002024-05-15 2:11PM EDT55.000.030.000.030.00-15,372153.13%
GDX240621C000600002024-04-24 1:52PM EDT60.000.020.000.250.00-30124232.81%
GDX240621C000650002024-01-17 10:52AM EDT65.000.030.000.500.00-5123289.84%
GDX240621C000700002024-05-22 2:52PM EDT70.000.040.000.140.00-3133257.81%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX240621P000130002024-01-16 10:30AM EDT13.000.040.000.000.00-3026050.00%
GDX240621P000150002023-08-07 9:30AM EDT15.000.500.002.200.00-13572.66%
GDX240621P000160002024-04-03 3:18PM EDT16.000.010.000.700.00-12,006389.06%
GDX240621P000170002023-08-04 9:30AM EDT17.000.250.050.550.00-136349.22%
GDX240621P000180002024-03-28 10:22AM EDT18.000.020.000.500.00-322310.94%
GDX240621P000190002024-03-11 11:15AM EDT19.000.060.000.070.00-45,949203.13%
GDX240621P000200002024-06-06 2:19PM EDT20.000.010.000.010.00-1642150.00%
GDX240621P000210002024-06-06 2:19PM EDT21.000.010.000.210.00-2391203.91%
GDX240621P000220002024-05-07 9:36AM EDT22.000.030.000.000.00-325,02150.00%
GDX240621P000230002024-05-28 12:21PM EDT23.000.020.000.030.00-314,965125.00%
GDX240621P000240002024-06-04 10:14AM EDT24.000.010.000.030.00-1920,757112.50%
GDX240621P000250002024-06-13 10:11AM EDT25.000.010.000.020.00-1044,14093.75%
GDX240621P000260002024-06-14 11:43AM EDT26.000.010.000.010.00-5035,82475.00%
GDX240621P000270002024-06-14 3:04PM EDT27.000.020.000.020.00-1722,97171.88%
GDX240621P000280002024-06-14 1:48PM EDT28.000.010.000.150.00-137,00085.16%
GDX240621P000285002024-06-11 10:42AM EDT28.500.010.000.040.00--261.72%
GDX240621P000290002024-06-14 9:30AM EDT29.000.130.010.02+0.11+550.00%120,13153.13%
GDX240621P000295002024-06-14 11:31AM EDT29.500.020.010.02-0.01-33.33%2250.00%
GDX240621P000300002024-06-14 3:53PM EDT30.000.030.000.200.00-6143,72861.72%
GDX240621P000305002024-06-14 3:01PM EDT30.500.050.020.040.00-54543.75%
GDX240621P000310002024-06-14 3:36PM EDT31.000.040.040.05-0.03-42.86%85316,98539.45%
GDX240621P000315002024-06-14 3:38PM EDT31.500.070.060.08-0.04-36.36%372,66937.11%
GDX240621P000320002024-06-14 3:42PM EDT32.000.120.100.13-0.08-40.00%1,01959,01034.77%
GDX240621P000325002024-06-14 3:54PM EDT32.500.200.180.20-0.10-33.33%3,22513,89231.84%
GDX240621P000330002024-06-14 3:59PM EDT33.000.330.310.33-0.15-31.25%3,03547,48929.98%
GDX240621P000335002024-06-14 3:58PM EDT33.500.550.520.55-0.20-26.67%55319,36329.49%
GDX240621P000340002024-06-14 3:51PM EDT34.000.880.820.86-0.20-18.52%47623,93829.69%
GDX240621P000345002024-06-14 3:59PM EDT34.501.221.201.25-0.23-15.86%4,37711,42331.06%
GDX240621P000350002024-06-14 3:47PM EDT35.001.721.641.69-0.18-9.47%67423,45633.01%
GDX240621P000355002024-06-13 12:45PM EDT35.502.422.022.340.00-2622,59454.00%
GDX240621P000360002024-06-14 10:48AM EDT36.002.742.522.85-0.08-2.84%2924,97362.31%
GDX240621P000365002024-06-13 12:48PM EDT36.503.422.823.700.00-276460.35%
GDX240621P000370002024-06-14 1:02PM EDT37.003.752.914.65-0.15-3.85%114,16868.75%
GDX240621P000375002024-06-13 3:03PM EDT37.504.353.055.150.00-2,9201,776144.34%
GDX240621P000380002024-06-14 10:41AM EDT38.005.003.556.25+0.25+5.26%544093.75%
GDX240621P000385002024-06-07 10:02AM EDT38.504.354.056.200.00-23260.16%
GDX240621P000390002024-06-13 2:22PM EDT39.005.904.556.650.00-41320253.13%
GDX240621P000400002024-06-13 2:22PM EDT40.006.905.557.650.00-40020660.94%
GDX240621P000410002024-05-20 10:31AM EDT41.004.257.558.700.00-200151.17%
GDX240621P000420002024-05-16 10:57AM EDT42.006.407.559.700.00-20089.06%
GDX240621P000440002024-06-13 3:31PM EDT44.0010.859.5511.700.00-20103.13%
GDX240621P000450002024-05-15 3:52PM EDT45.009.0510.5512.700.00--0110.16%
GDX240621P000460002024-05-23 9:45AM EDT46.0010.6011.9013.700.00--0160.94%
GDX240621P000480002024-06-13 3:30PM EDT48.0014.8414.5014.700.00-10110.94%
GDX240621P000500002024-04-12 1:13PM EDT50.0015.6712.7015.800.00-100.00%
GDX240621P000550002024-06-13 3:31PM EDT55.0021.8520.5522.650.00-20146.88%
GDX240621P000600002023-09-27 11:16AM EDT60.0032.8729.5532.950.00-10625.78%
GDX240621P000650002023-11-15 4:36PM EDT65.0036.9532.2036.850.00--1550.49%