Deutsche Märkte schließen in 7 Stunden 42 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
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX220617C000150002021-12-27 1:48PM EST15.0016.4115.7516.100.00-1163.28%
GDX220617C000170002021-12-17 2:52PM EST17.0014.9513.8014.100.00-50053.52%
GDX220617C000180002021-11-10 6:53AM EST18.0015.3012.4512.700.00-110.00%
GDX220617C000190002021-11-10 6:53AM EST19.0014.8511.5011.700.00--10.00%
GDX220617C000200002021-12-29 9:55AM EST20.0011.2010.8511.200.00-13546.19%
GDX220617C000220002021-11-10 6:53AM EST22.0010.458.508.700.00-7130.00%
GDX220617C000230002022-01-04 12:54PM EST23.008.858.008.350.00-107138.87%
GDX220617C000240002022-01-05 2:59PM EST24.007.557.057.50-0.20-2.58%215238.53%
GDX220617C000250002021-12-30 12:10PM EST25.007.156.356.500.00-550734.08%
GDX220617C000260002022-01-05 3:35PM EST26.005.605.505.65-0.85-13.18%221,27732.76%
GDX220617C000270002022-01-05 11:34AM EST27.005.454.754.90+0.32+6.24%3173132.54%
GDX220617C000280002022-01-05 2:45PM EST28.004.304.054.15-0.40-8.51%2459731.47%
GDX220617C000290002022-01-05 10:04AM EST29.003.703.353.50-0.20-5.13%8968731.08%
GDX220617C000300002022-01-05 3:59PM EST30.002.862.812.92-0.54-15.88%1405,05930.79%
GDX220617C000310002022-01-05 3:58PM EST31.002.402.272.42-0.27-10.11%711,63530.66%
GDX220617C000320002022-01-05 2:57PM EST32.002.121.861.99-0.14-6.19%352,04330.64%
GDX220617C000330002022-01-05 2:57PM EST33.001.701.501.62-0.11-6.08%369,32830.57%
GDX220617C000340002022-01-05 2:05PM EST34.001.501.241.33+0.02+1.35%104,56030.84%
GDX220617C000350002022-01-05 3:44PM EST35.001.091.001.08-0.11-9.17%87241,93630.98%
GDX220617C000360002022-01-05 2:10PM EST36.000.970.830.89-0.01-1.02%30517,30231.40%
GDX220617C000370002022-01-05 2:03PM EST37.000.860.670.75+0.01+1.18%455,69032.08%
GDX220617C000380002022-01-05 10:15AM EST38.000.740.550.62+0.02+2.78%225,41232.50%
GDX220617C000390002022-01-05 2:44PM EST39.000.530.450.51-0.13-19.70%692632.81%
GDX220617C000400002022-01-05 3:47PM EST40.000.410.400.43-0.08-16.33%1709,00933.40%
GDX220617C000410002022-01-03 3:06PM EST41.000.390.300.360.00-71,70133.84%
GDX220617C000420002021-12-31 11:28AM EST42.000.380.260.320.00-49,28734.77%
GDX220617C000430002022-01-05 10:32AM EST43.000.300.220.270.00-13,95635.21%
GDX220617C000440002021-12-30 1:37PM EST44.000.270.190.230.00-378135.65%
GDX220617C000450002022-01-05 3:41PM EST45.000.180.170.20-0.04-18.18%559,50036.23%
GDX220617C000460002022-01-05 11:21AM EST46.000.180.130.18-0.02-10.00%51,07737.01%
GDX220617C000470002021-12-31 9:43AM EST47.000.280.120.170.00-1256038.14%
GDX220617C000480002021-12-29 9:30AM EST48.000.150.110.170.00-56139.65%
GDX220617C000490002021-12-14 1:26PM EST49.000.180.090.270.00-5025045.02%
GDX220617C000500002021-12-30 1:21PM EST50.000.140.080.140.00-2011,38540.92%
GDX220617C000510002021-11-18 1:09PM EST51.000.320.120.200.00-1045.12%
GDX220617C000520002022-01-04 9:30AM EST52.000.130.070.120.00-205,74442.38%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX220617P000160002021-11-10 6:53AM EST16.000.090.000.500.00-7266.60%
GDX220617P000170002021-12-06 1:19PM EST17.000.100.000.120.00-51852.83%
GDX220617P000180002021-11-10 6:53AM EST18.000.150.010.500.00-52556.64%
GDX220617P000200002022-01-04 2:30PM EST20.000.120.000.000.00-327212.50%
GDX220617P000210002021-12-30 2:44PM EST21.000.120.000.190.00-11440.14%
GDX220617P000220002021-12-15 11:01AM EST22.000.440.160.210.00-111,23137.01%
GDX220617P000230002022-01-04 11:33AM EST23.000.210.230.290.00-93,36036.04%
GDX220617P000240002022-01-05 3:02PM EST24.000.340.320.39+0.03+9.68%26,14534.91%
GDX220617P000250002022-01-05 10:37AM EST25.000.390.450.53-0.02-4.88%211,00534.13%
GDX220617P000260002021-12-29 12:29PM EST26.000.620.630.690.00-231,10132.96%
GDX220617P000270002022-01-05 2:04PM EST27.000.750.850.93-0.01-1.32%2118,26232.57%
GDX220617P000280002022-01-03 3:44PM EST28.001.071.131.210.00-236,54531.93%
GDX220617P000290002022-01-05 3:20PM EST29.001.441.481.56+0.10+7.46%913,22831.49%
GDX220617P000300002022-01-05 2:10PM EST30.001.731.891.96+0.03+1.76%432,39130.93%
GDX220617P000310002021-12-31 2:40PM EST31.001.962.382.490.00-38,40331.20%
GDX220617P000320002022-01-05 12:52PM EST32.002.552.963.05-0.10-3.77%158,39431.03%
GDX220617P000330002022-01-03 9:38AM EST33.003.303.603.700.00-28,94831.25%
GDX220617P000340002022-01-05 11:01AM EST34.003.804.304.45-0.07-1.81%27,76932.08%
GDX220617P000350002022-01-05 10:42AM EST35.004.525.055.250.00-56,44833.01%
GDX220617P000360002021-12-30 12:42PM EST36.005.355.856.050.00-21,41733.40%
GDX220617P000370002022-01-03 3:16PM EST37.006.406.706.850.00-1063433.28%
GDX220617P000380002021-12-30 10:13AM EST38.007.007.557.750.00-236534.33%
GDX220617P000390002022-01-03 1:23PM EST39.008.158.458.700.00-130635.96%
GDX220617P000400002021-12-30 11:58AM EST40.008.779.409.600.00-5219836.43%
GDX220617P000410002021-12-09 9:31AM EST41.0011.0010.3510.550.00-20031837.60%
GDX220617P000420002021-12-30 11:16AM EST42.0010.6811.2511.500.00-1,6602,46438.57%
GDX220617P000430002021-12-03 11:50AM EST43.0013.4511.1011.300.00-3810.00%
GDX220617P000440002021-11-12 2:16PM EST44.0010.1514.0014.450.00-152856.79%
GDX220617P000450002021-12-31 3:07PM EST45.0013.1514.1014.400.00-115341.75%
GDX220617P000460002021-11-17 12:59PM EST46.0012.2015.1515.250.00-106038.67%
GDX220617P000470002021-11-26 11:26AM EST47.0015.7515.7515.900.00-4380.00%
GDX220617P000480002021-11-24 10:24AM EST48.0016.4516.5516.850.00-4180.00%
GDX220617P000490002021-11-10 6:53AM EST49.0014.5519.0019.200.00-5864.33%
GDX220617P000500002021-12-13 9:41AM EST50.0020.0019.0019.400.00-2849.85%
GDX220617P000510002021-11-26 12:41PM EST51.0019.5019.7019.800.00-10200.00%
GDX220617P000520002021-11-10 6:53AM EST52.0017.8521.9022.100.00-14367.43%