Deutsche Märkte öffnen in 8 Stunden 34 Minuten
Nikkei 225
36.159,16 -56,59 (-0,16%) Dow Jones 30
40.736,96 -92,63 (-0,23%) Bitcoin EUR
52.213,88 +107,48 (+0,21%) XRP EUR
0,49 +0,00 (+0,09%) Nasdaq Compositive
17.025,88 +141,28 (+0,84%) S&P 500
5.495,52 +24,47 (+0,45%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:33.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240913C00033000 | 2024-09-10 3:55PM EDT | 2024-09-13 | 4.15 | 3.45 | 4.50 | +0.72 | +20.99% | 10 | 76 | 106.64% |
| GDX240920C00033000 | 2024-09-10 2:43PM EDT | 2024-09-20 | 4.10 | 3.05 | 5.25 | +0.18 | +4.59% | 4 | 7,552 | 107.91% |
| GDX240927C00033000 | 2024-09-03 3:08PM EDT | 2024-09-27 | 4.56 | 3.40 | 4.70 | 0.00 | - | 10 | 11 | 60.64% |
| GDX241004C00033000 | 2024-09-09 1:59PM EDT | 2024-10-04 | 3.95 | 4.10 | 4.90 | 0.00 | - | 1 | 3 | 59.23% |
| GDX241011C00033000 | 2024-08-30 2:33PM EDT | 2024-10-11 | 5.75 | 3.60 | 4.75 | 0.00 | - | 35 | 35 | 47.27% |
| GDX241018C00033000 | 2024-09-10 2:46PM EDT | 2024-10-18 | 4.44 | 4.60 | 4.70 | +0.27 | +6.47% | 7 | 468 | 41.21% |
| GDX241115C00033000 | 2024-09-10 11:54AM EDT | 2024-11-15 | 4.62 | 5.00 | 5.10 | +0.17 | +3.82% | 4 | 48 | 40.58% |
| GDX241220C00033000 | 2024-09-09 3:16PM EDT | 2024-12-20 | 5.15 | 5.40 | 5.55 | 0.00 | - | 41 | 1,559 | 40.31% |
| GDX250117C00033000 | 2024-09-09 2:15PM EDT | 2025-01-17 | 5.13 | 5.50 | 5.65 | 0.00 | - | 43 | 7,682 | 37.11% |
| GDX250321C00033000 | 2024-09-06 12:22PM EDT | 2025-03-21 | 5.39 | 5.95 | 6.10 | 0.00 | - | 11 | 3,366 | 35.51% |
| GDX250620C00033000 | 2024-09-06 10:30AM EDT | 2025-06-20 | 6.50 | 6.70 | 6.90 | 0.00 | - | 3 | 1,291 | 36.43% |
| GDX251219C00033000 | 2024-09-05 2:52PM EDT | 2025-12-19 | 8.45 | 7.60 | 9.25 | 0.00 | - | 1 | 1,560 | 44.32% |
| GDX260116C00033000 | 2024-09-10 12:05PM EDT | 2026-01-16 | 8.00 | 8.10 | 8.30 | -0.16 | -1.96% | 2 | 770 | 36.84% |
| GDX260618C00033000 | 2024-06-24 2:59PM EDT | 2026-06-18 | 7.87 | 9.00 | 10.55 | 0.00 | - | 1 | 8 | 45.04% |
| GDX260717C00033000 | 2024-06-26 1:05PM EDT | 2026-07-17 | 7.58 | 8.00 | 10.40 | 0.00 | - | 1 | 9 | 43.23% |
| GDX261218C00033000 | 2024-08-09 3:39PM EDT | 2026-12-18 | 9.39 | 9.20 | 10.40 | 0.00 | - | 10 | 651 | 39.01% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240913P00033000 | 2024-09-10 9:36AM EDT | 2024-09-13 | 0.04 | 0.00 | 0.23 | -0.01 | -20.00% | 3 | 54 | 82.81% |
| GDX240920P00033000 | 2024-09-10 2:40PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 17 | 53,940 | 41.41% |
| GDX240927P00033000 | 2024-09-09 9:30AM EDT | 2024-09-27 | 0.15 | 0.05 | 0.11 | 0.00 | - | 1 | 3 | 38.67% |
| GDX241004P00033000 | 2024-09-09 10:50AM EDT | 2024-10-04 | 0.18 | 0.11 | 0.14 | 0.00 | - | 26 | 54 | 34.86% |
| GDX241011P00033000 | 2024-09-10 11:53AM EDT | 2024-10-11 | 0.20 | 0.13 | 0.20 | -0.04 | -16.67% | 1 | 33 | 33.99% |
| GDX241018P00033000 | 2024-09-10 3:59PM EDT | 2024-10-18 | 0.25 | 0.22 | 0.25 | -0.04 | -13.79% | 157 | 2,760 | 32.91% |
| GDX241025P00033000 | 2024-09-09 11:53AM EDT | 2024-10-25 | 0.39 | 0.24 | 0.51 | 0.00 | - | 10 | 61 | 38.87% |
| GDX241115P00033000 | 2024-09-10 3:48PM EDT | 2024-11-15 | 0.52 | 0.49 | 0.54 | -0.06 | -10.34% | 4 | 1,061 | 32.91% |
| GDX241220P00033000 | 2024-09-10 3:08PM EDT | 2024-12-20 | 0.79 | 0.79 | 0.83 | +0.01 | +1.28% | 200 | 12,070 | 32.03% |
| GDX250117P00033000 | 2024-09-10 3:54PM EDT | 2025-01-17 | 1.04 | 0.99 | 1.06 | -0.12 | -10.34% | 134 | 25,444 | 31.84% |
| GDX250321P00033000 | 2024-09-09 11:33AM EDT | 2025-03-21 | 1.53 | 1.25 | 1.46 | 0.00 | - | 20 | 11,248 | 30.81% |
| GDX250620P00033000 | 2024-08-27 3:32PM EDT | 2025-06-20 | 1.45 | 1.76 | 1.94 | 0.00 | - | 5 | 10,462 | 29.83% |
| GDX251219P00033000 | 2024-07-29 10:55AM EDT | 2025-12-19 | 3.00 | 2.28 | 2.53 | 0.00 | - | 15 | 1,025 | 27.42% |
| GDX260116P00033000 | 2024-08-21 3:42PM EDT | 2026-01-16 | 2.20 | 2.38 | 2.91 | 0.00 | - | 2 | 4,092 | 29.18% |
| GDX260618P00033000 | 2024-08-28 12:16PM EDT | 2026-06-18 | 3.05 | 3.25 | 3.50 | 0.00 | - | 1 | 591 | 28.89% |
| GDX261218P00033000 | 2024-09-03 12:32PM EDT | 2026-12-18 | 3.80 | 3.80 | 4.10 | 0.00 | - | 1 | 273 | 28.55% |
