Deutsche Märkte öffnen in 37 Minuten

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
30,97-0,27 (-0,86%)
Börsenschluss: 04:00PM EST
31,00 +0,03 (+0,10%)
Nachbörse: 07:56PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX220121C000080002021-12-17 1:29PM EST8.0023.4022.9023.050.00-600450.00%
GDX220121C000090002021-12-23 10:40AM EST9.0022.300.000.000.00-100.00%
GDX220121C000100002022-01-14 10:34AM EST10.0021.020.000.000.00-100.00%
GDX220121C000110002021-12-17 2:52PM EST11.0020.3019.8520.050.00-250495.31%
GDX220121C000120002021-12-17 1:29PM EST12.0019.4018.9019.050.00-1200325.00%
GDX220121C000130002021-12-17 2:52PM EST13.0018.3017.9018.050.00-250300.00%
GDX220121C000140002021-12-17 2:46PM EST14.0017.3016.9017.050.00-2,1600275.00%
GDX220121C000150002021-12-17 2:46PM EST15.0016.4015.7516.050.00-2,1605357.81%
GDX220121C000160002022-01-13 9:53AM EST16.0015.650.000.000.00-2500.00%
GDX220121C000170002021-12-21 11:24AM EST17.0013.600.000.000.00-2100.00%
GDX220121C000180002022-01-04 9:30AM EST18.0013.450.000.000.00-1700.00%
GDX220121C000190002021-12-17 2:46PM EST19.0012.4011.9012.050.00-8104175.00%
GDX220121C000200002022-01-12 3:24PM EST20.0011.610.000.000.00-1900.00%
GDX220121C000210002022-01-11 10:39AM EST21.009.550.000.000.00-700.00%
GDX220121C000220002022-01-14 10:15AM EST22.009.150.000.000.00-100.00%
GDX220121C000230002022-01-13 9:45AM EST23.007.940.000.000.00-100.00%
GDX220121C000240002022-01-12 12:03PM EST24.007.320.000.000.00-7800.00%
GDX220121C000250002022-01-13 12:26PM EST25.006.400.000.000.00-200.00%
GDX220121C000260002022-01-14 3:41PM EST26.004.960.000.000.00-200.00%
GDX220121C000265002022-01-06 1:31PM EST26.503.400.000.000.00-100.00%
GDX220121C000270002022-01-14 10:39AM EST27.004.030.000.000.00-800.00%
GDX220121C000275002022-01-10 12:32PM EST27.502.550.000.000.00-26000.00%
GDX220121C000280002022-01-14 10:10AM EST28.003.200.000.000.00-1000.00%
GDX220121C000285002022-01-11 11:00AM EST28.502.310.000.000.00-5300.00%
GDX220121C000290002022-01-14 3:34PM EST29.002.000.000.000.00-1100.00%
GDX220121C000295002022-01-14 1:35PM EST29.501.420.000.000.00-3100.00%
GDX220121C000300002022-01-14 3:53PM EST30.001.110.000.000.00-61700.00%
GDX220121C000305002022-01-14 3:59PM EST30.500.730.000.000.00-27600.00%
GDX220121C000310002022-01-14 3:59PM EST31.000.430.000.000.00-5,46300.39%
GDX220121C000315002022-01-14 3:58PM EST31.500.230.000.000.00-80806.25%
GDX220121C000320002022-01-14 3:59PM EST32.000.130.000.000.00-2,424012.50%
GDX220121C000325002022-01-14 3:41PM EST32.500.070.000.000.00-385012.50%
GDX220121C000330002022-01-14 3:16PM EST33.000.050.000.000.00-409012.50%
GDX220121C000335002022-01-14 11:05AM EST33.500.040.000.000.00-60025.00%
GDX220121C000340002022-01-14 3:47PM EST34.000.020.000.000.00-370025.00%
GDX220121C000345002022-01-14 10:52AM EST34.500.030.000.000.00-5025.00%
GDX220121C000350002022-01-14 3:56PM EST35.000.010.000.000.00-161025.00%
GDX220121C000355002022-01-14 3:22PM EST35.500.020.000.000.00-20025.00%
GDX220121C000360002022-01-14 11:09AM EST36.000.010.000.000.00-2025.00%
GDX220121C000365002022-01-07 11:02AM EST36.500.020.000.000.00-1050.00%
GDX220121C000370002022-01-14 3:26PM EST37.000.010.000.000.00-45050.00%
GDX220121C000375002022-01-10 11:42AM EST37.500.010.000.000.00-1050.00%
GDX220121C000380002022-01-13 12:41PM EST38.000.020.000.000.00-3050.00%
GDX220121C000390002022-01-13 10:11AM EST39.000.010.000.000.00-10050.00%
GDX220121C000400002022-01-12 3:58PM EST40.000.010.000.000.00-15050.00%
GDX220121C000410002022-01-11 9:39AM EST41.000.010.000.000.00-4050.00%
GDX220121C000420002022-01-11 10:00AM EST42.000.010.000.000.00-2050.00%
GDX220121C000430002022-01-12 3:15PM EST43.000.020.000.000.00-44050.00%
GDX220121C000440002021-11-30 9:44AM EST44.000.060.000.030.00-59140.63%
GDX220121C000450002022-01-10 11:21AM EST45.000.010.000.000.00-3050.00%
GDX220121C000500002022-01-12 3:50PM EST50.000.010.000.000.00-1050.00%
GDX220121C000510002021-12-03 2:32PM EST51.000.010.000.010.00-204,123168.75%
GDX220121C000520002022-01-06 10:47AM EST52.000.010.000.000.00-1050.00%
GDX220121C000530002021-12-17 11:24AM EST53.000.020.000.020.00-1252,487193.75%
GDX220121C000540002021-12-28 2:54PM EST54.000.010.000.000.00-9050.00%
GDX220121C000550002022-01-03 1:13PM EST55.000.010.000.000.00-25050.00%
GDX220121C000560002021-12-17 12:47PM EST56.000.020.000.010.00-81,507193.75%
GDX220121C000570002021-11-10 12:30PM EST57.000.040.000.030.00-2523,333225.00%
GDX220121C000580002021-12-14 11:14AM EST58.000.030.000.010.00-504,544206.25%
GDX220121C000590002021-11-15 11:26AM EST59.000.030.000.030.00-312,213237.50%
GDX220121C000600002021-12-31 1:03PM EST60.000.010.000.000.00-208050.00%
GDX220121C000610002021-11-29 1:22PM EST61.000.010.000.010.00-52,352225.00%
GDX220121C000620002021-11-12 2:05PM EST62.000.020.000.030.00-121,785250.00%
GDX220121C000630002021-12-07 9:30AM EST63.000.010.000.000.00-481,22750.00%
GDX220121C000640002021-11-16 9:55AM EST64.000.020.000.030.00-35502262.50%
GDX220121C000650002021-12-16 3:35PM EST65.000.010.000.010.00-10226,727237.50%
GDX220121C000660002021-12-28 9:57AM EST66.000.010.000.000.00-6,617050.00%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX220121P000080002022-01-11 2:54PM EST8.000.010.000.000.00-25050.00%
GDX220121P000100002021-11-10 6:53AM EST10.000.010.000.040.00-10199443.75%
GDX220121P000110002021-11-10 6:53AM EST11.000.010.000.290.00-10120548.44%
GDX220121P000120002022-01-12 3:44PM EST12.000.010.000.000.00-23050.00%
GDX220121P000130002021-11-10 6:53AM EST13.000.040.020.480.00-20146520.31%
GDX220121P000140002021-11-10 6:53AM EST14.000.030.000.030.00-10133306.25%
GDX220121P000150002021-12-21 10:00AM EST15.000.030.000.000.00-122050.00%
GDX220121P000160002021-12-29 12:35PM EST16.000.010.000.000.00-12050.00%
GDX220121P000170002021-12-21 2:38PM EST17.000.030.000.000.00-220050.00%
GDX220121P000180002021-12-22 9:44AM EST18.000.040.000.000.00-2050.00%
GDX220121P000190002021-12-29 9:56AM EST19.000.030.000.000.00-1050.00%
GDX220121P000200002022-01-05 1:37PM EST20.000.020.000.000.00-160050.00%
GDX220121P000210002022-01-10 9:30AM EST21.000.010.000.000.00-100050.00%
GDX220121P000220002022-01-11 11:13AM EST22.000.020.000.000.00-5050.00%
GDX220121P000230002022-01-11 9:30AM EST23.000.020.000.000.00-1050.00%
GDX220121P000240002022-01-13 2:57PM EST24.000.010.000.000.00-2050.00%
GDX220121P000250002022-01-14 3:16PM EST25.000.010.000.000.00-5050.00%
GDX220121P000260002022-01-14 10:32AM EST26.000.020.000.000.00-10050.00%
GDX220121P000265002022-01-14 2:52PM EST26.500.020.000.000.00-10050.00%
GDX220121P000270002022-01-14 10:51AM EST27.000.030.000.000.00-145025.00%
GDX220121P000275002022-01-14 2:51PM EST27.500.030.000.000.00-41025.00%
GDX220121P000280002022-01-14 2:05PM EST28.000.040.000.000.00-1,008025.00%
GDX220121P000285002022-01-14 2:04PM EST28.500.040.000.000.00-8025.00%
GDX220121P000290002022-01-14 3:46PM EST29.000.060.000.000.00-245012.50%
GDX220121P000295002022-01-14 3:49PM EST29.500.070.000.000.00-511012.50%
GDX220121P000300002022-01-14 3:58PM EST30.000.130.000.000.00-534012.50%
GDX220121P000305002022-01-14 3:57PM EST30.500.260.000.000.00-56906.25%
GDX220121P000310002022-01-14 3:59PM EST31.000.450.000.000.00-3,22200.00%
GDX220121P000315002022-01-14 3:59PM EST31.500.740.000.000.00-9000.00%
GDX220121P000320002022-01-14 3:59PM EST32.001.150.000.000.00-19600.00%
GDX220121P000325002022-01-14 2:35PM EST32.501.680.000.000.00-1000.00%
GDX220121P000330002022-01-14 2:20PM EST33.002.160.000.000.00-700.00%
GDX220121P000335002022-01-14 12:15PM EST33.502.670.000.000.00-200.00%
GDX220121P000340002022-01-14 2:12PM EST34.003.250.000.000.00-12400.00%
GDX220121P000345002022-01-07 10:38AM EST34.504.750.000.000.00-100.00%
GDX220121P000350002022-01-14 3:59PM EST35.004.050.000.000.00-8700.00%
GDX220121P000355002022-01-11 11:17AM EST35.504.700.000.000.00-600.00%
GDX220121P000360002022-01-14 3:58PM EST36.005.050.000.000.00-200.00%
GDX220121P000370002022-01-13 1:01PM EST37.005.500.000.000.00-2500.00%
GDX220121P000380002022-01-13 1:38PM EST38.006.470.000.000.00-1800.00%
GDX220121P000390002022-01-11 1:18PM EST39.008.180.000.000.00-500.00%
GDX220121P000400002022-01-14 11:58AM EST40.009.130.000.000.00-200.00%
GDX220121P000410002022-01-12 3:38PM EST41.009.360.000.000.00-100.00%
GDX220121P000420002022-01-12 3:44PM EST42.0010.350.000.000.00-2200.00%
GDX220121P000430002022-01-10 9:32AM EST43.0013.030.000.000.00-900.00%
GDX220121P000440002021-12-08 10:22AM EST44.0013.2014.2514.350.00-671356.64%
GDX220121P000450002022-01-07 1:15PM EST45.0015.070.000.000.00-1300.00%
GDX220121P000500002021-12-16 11:05AM EST50.0019.7518.8519.100.00-175224.22%
GDX220121P000510002021-12-03 2:15PM EST51.0020.9518.9019.050.00-260.00%
GDX220121P000520002021-12-17 10:59AM EST52.0021.0020.8521.100.00-42239.06%
GDX220121P000530002021-12-09 12:54PM EST53.0022.9022.9523.050.00-21423.83%
GDX220121P000540002021-12-01 3:49PM EST54.0023.5521.9022.050.00-3520.00%
GDX220121P000550002021-12-06 1:08PM EST55.0024.4524.0524.350.00-20300.00%
GDX220121P000560002021-12-17 10:25AM EST56.0024.9024.8025.100.00-10266.41%
GDX220121P000570002021-12-08 11:04AM EST57.0026.2527.2027.350.00-10494.34%
GDX220121P000580002021-12-16 12:08PM EST58.0027.3526.9027.100.00-21279.69%
GDX220121P000590002021-12-01 11:24AM EST59.0027.3527.1527.300.00-200.00%
GDX220121P000600002021-12-01 3:03PM EST60.0029.2527.9028.050.00-1700.00%
GDX220121P000610002021-11-26 12:44PM EST61.0029.4529.6529.750.00-510.00%
GDX220121P000620002021-12-09 12:15PM EST62.0031.9031.9532.050.00-150500.78%
GDX220121P000630002021-12-16 12:48PM EST63.0032.5031.8532.100.00-10309.38%
GDX220121P000640002021-12-06 1:13PM EST64.0033.4533.0533.450.00-10375.78%
GDX220121P000650002021-12-01 2:26PM EST65.0034.2032.9033.050.00-32000.00%
GDX220121P000660002021-12-01 3:53PM EST66.0035.6033.9034.050.00-5300.00%