Deutsche Märkte schließen in 8 Stunden 29 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
Callsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX220916C000150002021-12-17 2:52PM EST15.0017.0016.0516.300.00-252054.69%
GDX220916C000170002021-11-10 6:53AM EST17.0015.4013.4013.550.00--10.00%
GDX220916C000190002021-12-17 3:46PM EST19.0012.1312.1512.350.00-2045.22%
GDX220916C000200002022-01-05 3:59PM EST20.0011.300.000.000.00-400.00%
GDX220916C000220002021-12-06 3:01PM EST22.009.349.159.500.00-152037.65%
GDX220916C000230002021-12-17 9:31AM EST23.008.688.508.600.00-402835.99%
GDX220916C000240002021-11-26 12:36PM EST24.008.658.108.200.00-534942.09%
GDX220916C000250002022-01-14 2:28PM EST25.006.800.000.000.00-3500.00%
GDX220916C000260002022-01-10 1:00PM EST26.005.550.000.000.00-100.00%
GDX220916C000270002022-01-13 3:11PM EST27.005.650.000.000.00-6400.00%
GDX220916C000280002022-01-13 3:18PM EST28.005.000.000.000.00-100.00%
GDX220916C000290002022-01-03 1:17PM EST29.004.310.000.000.00-500.00%
GDX220916C000300002022-01-14 2:26PM EST30.003.500.000.000.00-200.00%
GDX220916C000310002022-01-13 10:46AM EST31.003.300.000.000.00-1100.05%
GDX220916C000320002022-01-14 1:30PM EST32.002.570.000.000.00-501.56%
GDX220916C000330002022-01-14 1:58PM EST33.002.210.000.000.00-10301.56%
GDX220916C000340002022-01-14 11:10AM EST34.001.950.000.000.00-503.13%
GDX220916C000350002022-01-14 1:26PM EST35.001.610.000.000.00-303.13%
GDX220916C000360002022-01-13 11:06AM EST36.001.550.000.000.00-106.25%
GDX220916C000370002022-01-14 3:59PM EST37.001.220.000.000.00-106.25%
GDX220916C000380002022-01-13 11:09AM EST38.001.160.000.000.00-1206.25%
GDX220916C000390002022-01-13 11:06AM EST39.000.990.000.000.00-206.25%
GDX220916C000400002022-01-13 12:55PM EST40.000.890.000.000.00-506.25%
GDX220916C000410002022-01-14 11:58AM EST41.000.670.000.000.00-30106.25%
GDX220916C000420002022-01-11 2:21PM EST42.000.640.000.000.00-1106.25%
GDX220916C000430002022-01-07 3:12PM EST43.000.410.000.000.00-1012.50%
GDX220916C000440002022-01-07 2:53PM EST44.000.380.000.000.00-2012.50%
GDX220916C000450002022-01-14 11:44AM EST45.000.400.000.000.00-3012.50%
GDX220916C000460002022-01-11 11:16AM EST46.000.370.000.000.00-4012.50%
GDX220916C000470002021-12-29 11:50AM EST47.000.400.000.000.00-3012.50%
GDX220916C000480002021-12-21 10:02AM EST48.000.430.000.000.00-1012.50%
GDX220916C000490002021-12-06 9:45AM EST49.000.410.280.330.00-15937.16%
GDX220916C000500002022-01-14 2:06PM EST50.000.260.000.000.00-20012.50%
GDX220916C000510002021-12-15 1:45PM EST51.000.250.190.250.00-505537.26%
GDX220916C000520002022-01-12 3:02PM EST52.000.240.000.000.00-100012.50%
Putsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX220916P000150002021-11-09 2:20PM EST15.000.100.000.750.00--162.60%
GDX220916P000190002022-01-07 2:34PM EST19.000.230.000.000.00-2012.50%
GDX220916P000200002022-01-12 11:41AM EST20.000.220.000.000.00-2012.50%
GDX220916P000210002022-01-14 1:07PM EST21.000.270.000.000.00-5012.50%
GDX220916P000220002022-01-06 11:31AM EST22.000.330.000.000.00-1012.50%
GDX220916P000230002022-01-13 3:15PM EST23.000.430.000.000.00-206.25%
GDX220916P000240002022-01-13 3:18PM EST24.000.550.000.000.00-106.25%
GDX220916P000250002022-01-14 10:30AM EST25.000.770.000.000.00-206.25%
GDX220916P000260002022-01-10 2:18PM EST26.001.150.000.000.00-506.25%
GDX220916P000270002022-01-13 11:36AM EST27.001.180.000.000.00-1003.13%
GDX220916P000280002022-01-12 2:39PM EST28.001.490.000.000.00-203.13%
GDX220916P000290002022-01-12 2:24PM EST29.001.860.000.000.00-2001.56%
GDX220916P000300002022-01-14 12:19PM EST30.002.480.000.000.00-80401.56%
GDX220916P000310002022-01-14 1:58PM EST31.003.030.000.000.00-10300.00%
GDX220916P000320002022-01-06 12:25PM EST32.004.050.000.000.00-300.00%
GDX220916P000330002022-01-05 2:13PM EST33.004.000.000.000.00-100.00%
GDX220916P000340002022-01-13 10:37AM EST34.004.550.000.000.00-100.00%
GDX220916P000350002022-01-12 3:42PM EST35.005.120.000.000.00-2000.00%
GDX220916P000360002022-01-14 10:34AM EST36.006.250.000.000.00-19600.00%
GDX220916P000370002022-01-03 10:25AM EST37.006.730.000.000.00-400.00%
GDX220916P000380002022-01-03 3:18PM EST38.007.680.000.000.00-1500.00%
GDX220916P000390002021-12-28 12:22PM EST39.008.540.000.000.00-100.00%
GDX220916P000400002022-01-10 9:31AM EST40.009.500.000.000.00-1000.00%
GDX220916P000410002021-11-11 3:14PM EST41.008.3511.5511.700.00--2445.26%
GDX220916P000420002021-11-11 3:38PM EST42.009.2012.5012.600.00--3546.05%
GDX220916P000430002021-11-17 11:51AM EST43.009.9512.8012.900.00-121738.62%
GDX220916P000440002021-11-08 9:34AM EST44.0012.1514.3514.450.00--147.83%
GDX220916P000450002021-12-29 12:46PM EST45.0013.880.000.000.00--00.00%
GDX220916P000480002021-12-15 10:52AM EST48.0019.3017.0517.300.00--434.47%
GDX220916P000500002021-12-14 2:51PM EST50.0020.3019.0019.200.00--233.59%
GDX220916P000510002021-12-16 2:10PM EST51.0020.8020.0520.200.00-2734.67%
GDX220916P000520002021-12-16 1:30PM EST52.0021.6020.8521.400.00-1241.75%