Deutsche Märkte schließen in 7 Stunden 53 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
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX230120C000150002021-12-20 12:32PM EST15.0015.800.0018.050.00-75487.92%
GDX230120C000200002022-01-03 3:40PM EST20.0011.8510.9513.350.00-773865.11%
GDX230120C000250002022-01-05 3:39PM EST25.007.397.007.40-0.54-6.81%41,59432.98%
GDX230120C000280002022-01-05 12:32PM EST28.006.105.106.65+0.30+5.17%2449542.91%
GDX230120C000290002021-12-31 10:08AM EST29.005.404.505.800.00-556739.82%
GDX230120C000300002022-01-05 3:38PM EST30.004.304.154.40-0.33-7.13%248,53632.03%
GDX230120C000310002022-01-05 2:27PM EST31.004.153.704.250.00-152,25834.52%
GDX230120C000320002022-01-05 12:48PM EST32.003.853.303.55+0.12+3.22%364,36932.20%
GDX230120C000330002022-01-05 2:13PM EST33.003.202.793.60-0.20-5.88%75,63235.65%
GDX230120C000340002022-01-05 2:48PM EST34.003.002.613.00-0.25-7.69%416,25733.59%
GDX230120C000350002022-01-05 2:53PM EST35.002.502.262.75-0.17-6.37%6522,59334.11%
GDX230120C000360002022-01-05 12:25PM EST36.002.552.052.55+0.10+4.08%322,42934.82%
GDX230120C000370002022-01-05 3:24PM EST37.001.931.771.94-0.20-9.39%1211,75631.79%
GDX230120C000380002022-01-05 3:24PM EST38.001.691.601.75-0.10-5.59%122,29132.11%
GDX230120C000390002022-01-03 10:56AM EST39.001.591.462.010.00-492036.32%
GDX230120C000400002022-01-05 3:37PM EST40.001.331.361.39-0.18-11.92%4349,18032.30%
GDX230120C000410002021-12-29 1:41PM EST41.001.391.151.290.00-253,14132.94%
GDX230120C000430002022-01-05 12:34PM EST43.001.210.901.06-0.77-38.89%131233.47%
GDX230120C000440002022-01-03 10:10AM EST44.001.000.850.930.00-73,97833.35%
GDX230120C000450002022-01-05 3:35PM EST45.000.800.800.90-0.15-15.79%523,13334.30%
GDX230120C000460002022-01-05 10:23AM EST46.000.840.681.00+0.11+15.07%122736.77%
GDX230120C000470002022-01-05 9:30AM EST47.000.820.000.00+0.43+110.26%11,17312.50%
GDX230120C000480002022-01-03 3:13PM EST48.000.550.530.900.00-337437.92%
GDX230120C000490002022-01-03 11:49AM EST49.000.530.470.870.00-11,63438.67%
GDX230120C000500002022-01-05 2:45PM EST50.000.550.500.62-0.05-8.33%6212,23536.21%
GDX230120C000510002022-01-03 11:48AM EST51.000.500.460.750.00-199939.16%
GDX230120C000520002022-01-03 11:03AM EST52.000.450.000.000.00-2114012.50%
GDX230120C000530002021-11-29 1:03PM EST53.000.660.080.820.00-218542.14%
GDX230120C000540002022-01-05 12:41PM EST54.000.390.350.63-0.01-2.50%40040.23%
GDX230120C000550002021-12-23 12:10PM EST55.000.480.350.52-0.04-7.69%379339.28%
GDX230120C000560002021-12-30 11:55AM EST56.000.370.240.000.00-1992812.50%
GDX230120C000600002022-01-05 2:03PM EST60.000.300.210.360.00-6519,37640.11%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX230120P000150002021-12-31 1:07PM EST15.000.220.050.220.00-1211445.02%
GDX230120P000200002021-12-29 10:32AM EST20.000.300.250.500.00-13,70136.23%
GDX230120P000250002022-01-05 3:24PM EST25.001.311.001.33+0.16+13.91%2121,51431.87%
GDX230120P000280002022-01-03 3:26PM EST28.002.212.092.400.00-2019,63031.47%
GDX230120P000290002022-01-03 3:26PM EST29.002.642.532.870.00-108,36531.57%
GDX230120P000300002022-01-05 2:10PM EST30.003.103.303.40+0.07+2.31%1134,37931.81%
GDX230120P000310002022-01-05 1:47PM EST31.003.473.703.95-0.18-4.93%112,41531.85%
GDX230120P000320002022-01-03 3:54PM EST32.004.234.354.500.00-4,2117,64531.58%
GDX230120P000330002022-01-05 2:44PM EST33.004.904.805.15+0.17+3.59%112,85931.81%
GDX230120P000340002021-12-03 11:09AM EST34.006.794.805.650.00-111,71330.52%
GDX230120P000350002021-12-31 1:58PM EST35.005.875.750.000.00-217,9820.00%
GDX230120P000360002021-12-29 11:31AM EST36.006.806.907.450.00-119,37833.75%
GDX230120P000370002021-12-28 12:58PM EST37.007.627.608.200.00-59,97233.81%
GDX230120P000380002021-11-19 10:37AM EST38.007.258.859.450.00-72,29838.00%
GDX230120P000390002021-11-16 11:23AM EST39.007.659.7511.400.00-4166547.97%
GDX230120P000400002022-01-05 2:07PM EST40.0010.0010.1510.65+0.55+5.82%5311,62634.56%
GDX230120P000410002021-12-27 1:57PM EST41.0010.889.8011.650.00-66036.23%
GDX230120P000420002021-12-31 1:16PM EST42.0011.1410.2012.600.00-18337.34%
GDX230120P000430002021-11-10 6:53AM EST43.0014.1912.4014.800.00-2019649.94%
GDX230120P000440002021-11-10 6:53AM EST44.0015.4513.3015.650.00-5019850.17%
GDX230120P000450002021-12-30 1:24PM EST45.0015.650.000.000.00-104910.00%
GDX230120P000460002021-11-10 6:53AM EST46.0018.6515.1017.500.00-2012451.76%
GDX230120P000470002021-11-10 6:53AM EST47.0017.1716.0018.400.00-13452.21%
GDX230120P000480002021-12-31 1:26PM EST48.0016.5515.6018.000.00-21438.87%
GDX230120P000490002021-11-10 6:53AM EST49.0014.2017.9020.300.00--1153.87%
GDX230120P000500002021-12-31 1:14PM EST50.0018.5217.5019.850.00-25739.16%
GDX230120P000510002021-12-07 12:01PM EST51.0020.4018.4520.900.00-10040.87%
GDX230120P000520002021-11-10 6:53AM EST52.0016.1020.4523.450.00--158.91%
GDX230120P000530002021-11-10 6:53AM EST53.0020.1521.4024.400.00-384459.56%
GDX230120P000540002021-11-10 6:53AM EST54.0020.5022.0026.500.00--170.79%
GDX230120P000550002021-11-10 6:53AM EST55.0026.1723.0027.300.00-1270.12%
GDX230120P000560002021-11-22 10:33AM EST56.0023.8523.8026.800.00-21056.64%
GDX230120P000600002021-11-22 10:33AM EST60.0027.7027.0031.500.00-21667.68%