Deutsche Märkte öffnen in 3 Stunden 42 Minuten

VanEck Gold Miners ETF (GDX)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
29,41+0,56 (+1,94%)
Börsenschluss: 04:00PM EST
29,32 -0,09 (-0,31%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX230120C000140002022-12-07 9:45AM EST14.0015.6515.3015.50-0.45-2.80%126113.28%
GDX230120C000150002022-12-02 3:51PM EST15.0014.9014.3014.500.00-792103.91%
GDX230120C000160002022-12-01 10:06AM EST16.0014.1813.3013.500.00-101294.92%
GDX230120C000170002022-12-02 10:25AM EST17.0012.4612.3012.500.00-1025586.72%
GDX230120C000180002022-11-30 10:27AM EST18.0010.1011.3011.500.00-112378.71%
GDX230120C000190002022-12-07 9:40AM EST19.0010.5510.3510.50-0.41-3.74%21,11153.91%
GDX230120C000200002022-12-07 3:05PM EST20.009.549.359.50+0.33+3.58%3086,53564.06%
GDX230120C000210002022-12-05 1:49PM EST21.008.058.358.550.00-1171862.50%
GDX230120C000220002022-12-07 2:20PM EST22.007.407.357.55+0.60+8.82%299855.47%
GDX230120C000230002022-12-07 3:48PM EST23.006.556.356.50+0.48+7.91%213,46943.95%
GDX230120C000240002022-12-07 11:18AM EST24.005.305.405.55+0.39+7.94%87,30741.70%
GDX230120C000250002022-12-07 3:24PM EST25.004.604.454.60+0.50+12.20%42621,56138.09%
GDX230120C000260002022-12-07 3:39PM EST26.003.653.603.70+0.47+14.78%1819,92535.74%
GDX230120C000270002022-12-07 3:30PM EST27.002.952.822.88+0.50+20.41%1,21576,97234.47%
GDX230120C000280002022-12-07 3:56PM EST28.002.192.152.20+0.38+20.99%43847,94434.77%
GDX230120C000290002022-12-07 3:55PM EST29.001.651.591.64+0.35+26.92%82534,04135.25%
GDX230120C000300002022-12-07 3:59PM EST30.001.171.151.17+0.25+27.17%4,213107,54935.16%
GDX230120C000310002022-12-07 3:44PM EST31.000.830.830.84+0.17+25.76%3,75036,53835.94%
GDX230120C000320002022-12-07 3:57PM EST32.000.590.570.60+0.15+34.09%1,34819,80536.87%
GDX230120C000330002022-12-07 3:49PM EST33.000.420.400.42+0.11+35.48%2,52124,72537.55%
GDX230120C000340002022-12-07 3:00PM EST34.000.290.280.29+0.09+45.00%45421,29438.18%
GDX230120C000350002022-12-07 3:56PM EST35.000.200.190.21+0.06+42.86%99592,88139.36%
GDX230120C000360002022-12-07 10:57AM EST36.000.140.140.15+0.04+40.00%2130,27740.23%
GDX230120C000370002022-12-07 2:50PM EST37.000.110.100.11+0.02+22.22%2032,03741.41%
GDX230120C000380002022-12-07 2:42PM EST38.000.070.070.08+0.01+16.67%302,88042.19%
GDX230120C000390002022-12-06 12:33PM EST39.000.050.050.060.00-91,90443.36%
GDX230120C000400002022-12-07 3:36PM EST40.000.040.040.05+0.01+33.33%40967,69545.12%
GDX230120C000410002022-12-06 10:32AM EST41.000.030.030.050.00-607,00148.05%
GDX230120C000420002022-12-05 12:40PM EST42.000.020.020.040.00-512,92149.22%
GDX230120C000430002022-12-07 2:03PM EST43.000.020.020.030.00-42,49549.61%
GDX230120C000440002022-12-07 2:33PM EST44.000.030.010.03+0.02+200.00%224,90652.34%
GDX230120C000450002022-12-07 3:57PM EST45.000.010.010.03-0.01-50.00%2057,21351.95%
GDX230120C000460002022-12-07 11:38AM EST46.000.010.000.040.00-31,16153.91%
GDX230120C000470002022-12-07 9:33AM EST47.000.030.010.03+0.01+50.00%43,60256.25%
GDX230120C000480002022-11-16 12:01PM EST48.000.030.000.030.00-411,90756.25%
GDX230120C000490002022-12-06 12:32PM EST49.000.010.000.030.00-101,25258.59%
GDX230120C000500002022-12-07 2:17PM EST50.000.020.000.02+0.01+100.00%12024,67357.81%
GDX230120C000510002022-12-01 12:41PM EST51.000.010.000.010.00-21,06656.25%
GDX230120C000520002022-10-21 1:10PM EST52.000.030.000.030.00-140764.06%
GDX230120C000530002022-10-27 12:49PM EST53.000.020.000.030.00-10066.41%
GDX230120C000540002022-09-19 10:40AM EST54.000.020.000.100.00-21,16378.91%
GDX230120C000550002022-11-18 1:47PM EST55.000.010.000.030.00-14,73770.31%
GDX230120C000560002022-09-16 2:03PM EST56.000.030.000.040.00-42,77673.44%
GDX230120C000570002022-07-05 9:23AM EST57.000.110.000.300.00-11399.61%
GDX230120C000580002022-07-05 9:22AM EST58.000.090.000.500.00-113111.33%
GDX230120C000590002022-11-09 12:52PM EST59.000.030.000.030.00-217976.56%
GDX230120C000600002022-11-18 1:47PM EST60.000.030.000.010.00-130,00870.31%
GDX230120C000620002022-09-13 9:31AM EST62.000.020.000.870.00-11133.11%
GDX230120C000630002022-06-03 12:17PM EST63.000.130.000.500.00-23121.48%
GDX230120C000640002022-11-11 11:52AM EST64.000.010.000.030.00--4084.38%
GDX230120C000650002022-12-01 11:34AM EST65.000.010.000.030.00-1040185.94%
GDX230120C000660002022-09-13 1:22PM EST66.000.020.000.310.00-44117.19%
GDX230120C000670002022-05-09 11:04AM EST67.000.340.000.000.00-1250.00%
GDX230120C000680002022-08-01 8:40AM EST68.000.260.000.180.00-11111.13%
GDX230120C000690002022-06-24 8:57AM EST69.000.260.002.160.00-410180.08%
GDX230120C000700002022-05-19 11:20AM EST70.000.150.002.180.00-25182.52%
GDX230120C000710002022-09-22 10:51AM EST71.000.020.000.030.00--5093.75%
GDX230120C000720002022-05-23 8:49AM EST72.000.260.000.500.00--1137.11%
GDX230120C000750002022-09-23 2:09PM EST75.000.020.000.030.00-10012198.44%
GDX230120C000760002022-09-14 8:37AM EST76.000.030.000.000.00-7750.00%
GDX230120C000780002022-06-29 9:36AM EST78.000.050.000.790.00--5158.79%
GDX230120C000790002022-11-15 1:28PM EST79.000.010.000.020.00-410798.44%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX230120P000050002022-10-19 2:13PM EST5.000.010.000.150.00-40116250.00%
GDX230120P000100002022-10-25 1:06PM EST10.000.020.000.030.00-10281125.00%
GDX230120P000110002022-10-27 9:31AM EST11.000.040.000.030.00-3020114.06%
GDX230120P000120002022-11-11 12:03PM EST12.000.030.000.050.00-435110.94%
GDX230120P000130002022-11-28 3:46PM EST13.000.020.000.170.00-3250122.27%
GDX230120P000140002022-11-29 9:56AM EST14.000.030.000.030.00-13487.50%
GDX230120P000150002022-12-01 3:01PM EST15.000.020.000.030.00-132,73179.69%
GDX230120P000160002022-11-28 9:47AM EST16.000.030.000.030.00-139973.44%
GDX230120P000170002022-12-07 3:36PM EST17.000.020.020.04-0.02-50.00%1010,00772.66%
GDX230120P000180002022-12-05 10:44AM EST18.000.020.020.040.00-306,95866.02%
GDX230120P000190002022-12-07 12:50PM EST19.000.030.030.040.00-191,50660.94%
GDX230120P000200002022-12-07 1:09PM EST20.000.050.040.06-0.01-16.67%521,35157.81%
GDX230120P000210002022-12-05 3:10PM EST21.000.070.070.080.00-345,09455.08%
GDX230120P000220002022-12-07 1:36PM EST22.000.100.100.11-0.01-9.09%510,96652.15%
GDX230120P000230002022-12-07 3:57PM EST23.000.150.140.16-0.03-16.67%15212,06250.00%
GDX230120P000240002022-12-07 3:49PM EST24.000.210.210.23-0.05-19.23%454,55047.56%
GDX230120P000250002022-12-07 3:33PM EST25.000.330.320.34-0.08-19.51%7,53753,43445.61%
GDX230120P000260002022-12-07 3:49PM EST26.000.490.500.52-0.11-18.33%23425,59244.68%
GDX230120P000270002022-12-07 3:56PM EST27.000.750.750.78-0.15-16.67%1,9549,18744.19%
GDX230120P000280002022-12-07 3:59PM EST28.001.111.091.13-0.18-13.95%1,35329,75743.95%
GDX230120P000290002022-12-07 3:53PM EST29.001.541.551.58-0.25-13.97%81016,68343.99%
GDX230120P000300002022-12-07 3:54PM EST30.002.112.112.15-0.27-11.34%1,83545,35844.78%
GDX230120P000310002022-12-07 3:58PM EST31.002.822.772.82-0.33-10.48%27118,83446.00%
GDX230120P000320002022-12-07 3:53PM EST32.003.503.503.60-0.48-12.06%1210,76848.29%
GDX230120P000330002022-12-07 3:53PM EST33.004.354.254.50-0.50-10.31%1215,83952.59%
GDX230120P000340002022-12-07 10:32AM EST34.005.205.105.35-0.30-5.45%169,42450.54%
GDX230120P000350002022-12-07 3:06PM EST35.006.156.156.40-0.55-8.21%1728,20557.81%
GDX230120P000360002022-12-06 11:00AM EST36.007.557.057.350.00-1115,72460.55%
GDX230120P000370002022-12-07 2:37PM EST37.008.118.058.40-0.34-4.02%312,52966.41%
GDX230120P000380002022-12-05 2:16PM EST38.009.548.909.400.00-34,01268.21%
GDX230120P000390002022-12-06 3:39PM EST39.0010.609.8510.400.00-199371.58%
GDX230120P000400002022-12-05 12:13PM EST40.0011.4010.8511.300.00-1811,50273.63%
GDX230120P000410002022-12-05 3:31PM EST41.0012.6511.8512.300.00-1595577.54%
GDX230120P000420002022-10-24 2:00PM EST42.0018.3513.5013.900.00-1686105.27%
GDX230120P000430002022-11-04 12:09PM EST43.0018.9013.3013.800.00-255369.53%
GDX230120P000440002022-12-06 3:00PM EST44.0015.5514.7515.350.00-126987.21%
GDX230120P000450002022-11-15 10:07AM EST45.0017.3015.8016.350.00-118691.80%
GDX230120P000460002022-10-20 9:41AM EST46.0022.6518.5519.250.00-141158.06%
GDX230120P000470002021-11-10 6:53AM EST47.0017.1712.9515.300.00-1340.00%
GDX230120P000480002022-09-07 2:40PM EST48.0023.7522.9024.350.00-33237.31%
GDX230120P000490002022-03-30 11:38AM EST49.0012.2514.8015.050.00-2120.00%
GDX230120P000500002022-12-05 3:14PM EST50.0021.5720.7521.350.00-25,007105.66%
GDX230120P000510002021-12-07 12:01PM EST51.0020.4019.0023.500.00-100164.11%
GDX230120P000520002022-08-31 8:54AM EST52.0027.9526.5530.400.00-10273.24%
GDX230120P000530002022-12-06 3:32PM EST53.0024.5523.8024.350.00-219115.23%
GDX230120P000540002021-11-10 6:53AM EST54.0020.5022.7026.950.00--1101.17%
GDX230120P000550002021-11-10 6:53AM EST55.0026.1722.0524.850.00-120.00%
GDX230120P000560002022-04-01 10:45AM EST56.0018.2521.2521.650.00-77770.00%
GDX230120P000570002022-04-01 10:44AM EST57.0019.1522.0522.550.00-15150.00%
GDX230120P000600002022-05-20 10:09AM EST60.0028.3027.7031.550.00-140155.37%