Deutsche Märkte schließen in 3 Stunden 27 Minuten

VanEck Gold Miners ETF (GDX)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
33,70+0,50 (+1,51%)
Börsenschluss: 04:00PM EDT
33,65 -0,05 (-0,15%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:30.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX240621C000300002024-06-18 3:48PM EDT2024-06-213.803.503.75+0.48+14.46%5328,02078.91%
GDX240628C000300002024-06-18 2:28PM EDT2024-06-283.872.464.50+0.47+13.82%746103.22%
GDX240705C000300002024-06-17 1:41PM EDT2024-07-053.362.723.950.00-153950.29%
GDX240712C000300002024-06-18 11:37AM EDT2024-07-123.773.104.05+0.02+0.53%1447.46%
GDX240719C000300002024-06-18 3:59PM EDT2024-07-194.053.954.25+0.40+10.96%111,63049.71%
GDX240726C000300002024-06-11 12:18PM EDT2024-07-263.902.835.650.00--185.55%
GDX240816C000300002024-06-18 12:50PM EDT2024-08-164.274.354.45+0.37+9.49%231,71741.21%
GDX240920C000300002024-06-18 3:59PM EDT2024-09-204.804.754.85+0.35+7.87%26028,01040.28%
GDX241220C000300002024-06-18 2:17PM EDT2024-12-205.705.155.80+0.47+8.99%516140.60%
GDX250117C000300002024-06-18 3:40PM EDT2025-01-175.905.555.90+0.45+8.26%428,10738.97%
GDX250321C000300002024-06-14 10:16AM EDT2025-03-215.906.156.350.00-523038.65%
GDX250620C000300002024-06-17 11:48AM EDT2025-06-206.456.807.100.00-42,98639.82%
GDX251219C000300002024-06-14 2:11PM EDT2025-12-197.958.058.350.00-17,67241.08%
GDX260116C000300002024-06-18 11:45AM EDT2026-01-167.928.158.55+0.07+0.89%331,28941.39%
GDX260618C000300002024-05-17 12:11PM EDT2026-06-1811.507.6510.900.00-71550.79%
GDX260717C000300002024-06-04 10:16AM EDT2026-07-179.638.8511.400.00-12252.78%
GDX261218C000300002024-06-18 11:05AM EDT2026-12-189.759.3510.25-0.15-1.52%111941.93%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX240621P000300002024-06-18 3:41PM EDT2024-06-210.010.000.02-0.02-66.67%4043,72059.38%
GDX240628P000300002024-06-18 12:02PM EDT2024-06-280.040.010.25-0.02-33.33%714354.10%
GDX240705P000300002024-06-17 11:44AM EDT2024-07-050.110.040.070.00-33035.74%
GDX240712P000300002024-06-17 11:05AM EDT2024-07-120.160.070.120.00-24034.18%
GDX240719P000300002024-06-18 3:58PM EDT2024-07-190.140.130.16-0.05-26.32%254,61532.52%
GDX240726P000300002024-06-14 10:39AM EDT2024-07-260.320.160.670.00-11048.83%
GDX240802P000300002024-06-17 10:52AM EDT2024-08-020.250.200.30-0.11-30.56%1532.81%
GDX240816P000300002024-06-18 3:58PM EDT2024-08-160.360.350.39-0.11-23.40%505,09531.49%
GDX240920P000300002024-06-18 9:41AM EDT2024-09-200.700.530.63-0.03-4.11%2519,23330.23%
GDX241220P000300002024-06-17 1:03PM EDT2024-12-201.230.831.18-0.04-3.15%24,03929.13%
GDX250117P000300002024-06-18 2:04PM EDT2025-01-171.371.301.37-0.14-9.27%1227,06829.42%
GDX250321P000300002024-06-11 2:12PM EDT2025-03-211.771.612.150.00-11,57533.74%
GDX250620P000300002024-06-17 10:11AM EDT2025-06-202.291.852.150.00-1812,24129.27%
GDX251219P000300002024-06-18 12:49PM EDT2025-12-192.812.572.90+0.26+10.20%8015,43529.15%
GDX260116P000300002024-06-14 3:24PM EDT2026-01-162.922.312.970.00-3,0013,32728.91%
GDX260618P000300002024-05-28 12:57PM EDT2026-06-182.581.403.500.00-17119328.85%
GDX260717P000300002024-04-17 1:56PM EDT2026-07-173.652.183.400.00--227.71%
GDX261218P000300002024-06-14 9:32AM EDT2026-12-183.903.654.300.00-14,28330.03%