Deutsche Märkte öffnen in 1 Stunde 2 Minute

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
Callsfür18. März 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX220318C000150002022-01-14 9:50AM EST15.0016.250.000.000.00-500.00%
GDX220318C000170002021-12-23 9:45AM EST17.0013.950.000.000.00-200.00%
GDX220318C000180002021-12-21 1:02PM EST18.0012.900.000.000.00--00.00%
GDX220318C000200002022-01-14 11:43AM EST20.0010.950.000.000.00-300.00%
GDX220318C000210002021-12-23 2:17PM EST21.0010.400.000.000.00-200.00%
GDX220318C000220002022-01-14 11:48AM EST22.008.900.000.000.00-100.00%
GDX220318C000230002021-12-17 3:28PM EST23.008.700.000.000.00-100.00%
GDX220318C000240002022-01-07 3:25PM EST24.006.160.000.000.00-300.00%
GDX220318C000250002022-01-14 12:48PM EST25.005.980.000.000.00-300.00%
GDX220318C000260002022-01-11 11:46AM EST26.005.100.000.000.00-13800.00%
GDX220318C000270002022-01-14 3:58PM EST27.004.290.000.000.00-400.00%
GDX220318C000280002022-01-14 1:58PM EST28.003.350.000.000.00-200.00%
GDX220318C000290002022-01-14 1:09PM EST29.002.710.000.000.00-200.00%
GDX220318C000300002022-01-14 3:42PM EST30.002.070.000.000.00-40200.00%
GDX220318C000310002022-01-14 3:34PM EST31.001.500.000.000.00-27400.10%
GDX220318C000320002022-01-14 3:46PM EST32.001.060.000.000.00-55103.13%
GDX220318C000330002022-01-14 3:52PM EST33.000.740.000.000.00-18803.13%
GDX220318C000340002022-01-14 1:51PM EST34.000.480.000.000.00-2406.25%
GDX220318C000350002022-01-14 3:16PM EST35.000.350.000.000.00-37306.25%
GDX220318C000360002022-01-14 10:31AM EST36.000.260.000.000.00-55012.50%
GDX220318C000370002022-01-14 1:58PM EST37.000.170.000.000.00-340012.50%
GDX220318C000380002022-01-14 3:53PM EST38.000.140.000.000.00-112012.50%
GDX220318C000390002022-01-14 11:30AM EST39.000.100.000.000.00-101012.50%
GDX220318C000400002022-01-14 12:10PM EST40.000.090.000.000.00-83012.50%
GDX220318C000410002022-01-12 11:05AM EST41.000.070.000.000.00-100012.50%
GDX220318C000420002022-01-07 3:06PM EST42.000.060.000.000.00-100012.50%
GDX220318C000430002022-01-03 10:25AM EST43.000.060.000.000.00-4025.00%
GDX220318C000440002022-01-11 9:48AM EST44.000.050.000.000.00-5025.00%
GDX220318C000450002022-01-13 3:59PM EST45.000.040.000.000.00-332025.00%
GDX220318C000460002022-01-14 9:42AM EST46.000.030.000.000.00-1025.00%
GDX220318C000470002022-01-03 3:50PM EST47.000.040.000.000.00-15025.00%
GDX220318C000480002021-12-27 3:59PM EST48.000.050.000.000.00-20025.00%
GDX220318C000490002022-01-05 10:27AM EST49.000.020.000.000.00-2025.00%
GDX220318C000500002022-01-13 12:29PM EST50.000.030.000.000.00-200025.00%
GDX220318C000510002022-01-07 2:51PM EST51.000.020.000.000.00-12025.00%
GDX220318C000520002022-01-13 2:38PM EST52.000.030.000.000.00-100025.00%
Putsfür18. März 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX220318P000150002022-01-13 2:51PM EST15.000.030.000.000.00-947050.00%
GDX220318P000170002022-01-06 10:13AM EST17.000.030.000.000.00--025.00%
GDX220318P000180002021-12-17 11:16AM EST18.000.040.030.040.00-21262.50%
GDX220318P000190002022-01-12 1:40PM EST19.000.050.000.000.00-1025.00%
GDX220318P000200002022-01-13 2:21PM EST20.000.050.000.000.00-5025.00%
GDX220318P000210002021-12-31 1:36PM EST21.000.050.000.000.00-42025.00%
GDX220318P000220002022-01-13 11:18AM EST22.000.070.000.000.00-15025.00%
GDX220318P000230002022-01-12 12:10PM EST23.000.090.000.000.00-1012.50%
GDX220318P000240002022-01-13 1:05PM EST24.000.100.000.000.00-1012.50%
GDX220318P000250002022-01-14 9:41AM EST25.000.140.000.000.00-15012.50%
GDX220318P000260002022-01-14 11:21AM EST26.000.230.000.000.00-15012.50%
GDX220318P000270002022-01-14 2:54PM EST27.000.310.000.000.00-1506.25%
GDX220318P000280002022-01-14 3:33PM EST28.000.480.000.000.00-27606.25%
GDX220318P000290002022-01-14 12:58PM EST29.000.780.000.000.00-2803.13%
GDX220318P000300002022-01-14 12:00PM EST30.001.090.000.000.00-1,17703.13%
GDX220318P000310002022-01-14 2:51PM EST31.001.500.000.000.00-31400.00%
GDX220318P000320002022-01-14 1:02PM EST32.002.200.000.000.00-1900.00%
GDX220318P000330002022-01-14 2:51PM EST33.002.750.000.000.00-500.00%
GDX220318P000340002022-01-14 3:16PM EST34.003.550.000.000.00-4000.00%
GDX220318P000350002022-01-14 3:51PM EST35.004.350.000.000.00-300.00%
GDX220318P000360002022-01-14 2:09PM EST36.005.350.000.000.00-300.00%
GDX220318P000370002022-01-12 3:46PM EST37.005.520.000.000.00-7800.00%
GDX220318P000380002022-01-07 9:44AM EST38.008.100.000.000.00-1000.00%
GDX220318P000390002022-01-04 1:32PM EST39.007.620.000.000.00-100.00%
GDX220318P000400002022-01-14 12:49PM EST40.009.300.000.000.00-800.00%
GDX220318P000410002022-01-11 12:02PM EST41.0010.290.000.000.00-100.00%
GDX220318P000420002022-01-07 10:17AM EST42.0012.210.000.000.00-100.00%
GDX220318P000430002021-12-01 11:35AM EST43.0011.5511.2011.350.00-11860.00%
GDX220318P000440002021-11-10 6:53AM EST44.0013.1014.0014.150.00-114385.94%
GDX220318P000450002022-01-03 9:32AM EST45.0013.310.000.000.00-100.00%
GDX220318P000460002021-11-02 11:15AM EST46.0015.0015.8015.950.00-966986.33%
GDX220318P000470002021-11-10 6:53AM EST47.0015.1516.9517.100.00-124793.95%
GDX220318P000480002021-11-02 11:09AM EST48.0017.0017.8017.950.00--4592.19%
GDX220318P000490002021-11-02 1:24PM EST49.0018.0018.7518.950.00-16013794.14%
GDX220318P000500002021-12-16 1:49PM EST50.0019.6818.9519.100.00-5158.01%
GDX220318P000510002021-11-08 9:32AM EST51.0018.3020.9521.100.00-1235105.18%
GDX220318P000520002021-11-10 6:53AM EST52.0021.7021.9522.100.00-119107.76%