Deutsche Märkte geschlossen
Nikkei 225
27.346,88 +19,77 (+0,07%) Dow Jones 30
34.092,96 +6,92 (+0,02%) BTC-EUR
21.616,87 +608,47 (+2,90%) CMC Crypto 200
539,51 +296,83 (+122,31%) Nasdaq Compositive
11.816,32 +231,77 (+2,00%) S&P 500
4.119,21 +42,61 (+1,05%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230317C00005000 | 2023-01-04 11:05AM EST | 5.00 | 25.80 | 27.60 | 27.95 | 0.00 | - | 5 | 14 | 231.25% |
| GDX230317C00010000 | 2023-01-26 3:47PM EST | 10.00 | 22.75 | 22.75 | 22.90 | 0.00 | - | 1 | 5 | 167.97% |
| GDX230317C00011000 | 2023-01-04 10:53AM EST | 11.00 | 19.80 | 21.60 | 22.00 | 0.00 | - | 20 | 18 | 146.88% |
| GDX230317C00012000 | 2022-12-19 9:44AM EST | 12.00 | 16.30 | 18.60 | 20.60 | 0.00 | - | - | 2 | 0.00% |
| GDX230317C00014000 | 2022-12-19 9:44AM EST | 14.00 | 14.34 | 15.90 | 19.00 | 0.00 | - | - | 3 | 151.56% |
| GDX230317C00015000 | 2023-01-25 2:21PM EST | 15.00 | 18.15 | 17.70 | 18.00 | 0.00 | - | 1 | 12 | 119.14% |
| GDX230317C00016000 | 2023-01-31 11:08AM EST | 16.00 | 16.05 | 16.65 | 17.00 | 0.00 | - | 1 | 40 | 105.47% |
| GDX230317C00017000 | 2023-01-30 10:54AM EST | 17.00 | 15.30 | 15.70 | 16.00 | 0.00 | - | 3 | 15 | 101.95% |
| GDX230317C00018000 | 2023-01-26 9:49AM EST | 18.00 | 14.90 | 14.65 | 15.05 | 0.00 | - | 4 | 81 | 94.14% |
| GDX230317C00019000 | 2023-02-01 10:51AM EST | 19.00 | 13.10 | 13.70 | 14.00 | +0.22 | +1.71% | 1 | 9 | 86.52% |
| GDX230317C00020000 | 2023-01-26 3:58PM EST | 20.00 | 12.90 | 12.70 | 13.05 | 0.00 | - | 2 | 85 | 82.62% |
| GDX230317C00021000 | 2023-02-01 3:35PM EST | 21.00 | 12.04 | 11.75 | 12.05 | +0.99 | +8.96% | 2 | 96 | 78.13% |
| GDX230317C00022000 | 2023-01-26 9:49AM EST | 22.00 | 10.95 | 10.65 | 11.05 | 0.00 | - | 4 | 265 | 66.02% |
| GDX230317C00023000 | 2023-01-31 12:33PM EST | 23.00 | 9.15 | 9.75 | 10.05 | 0.00 | - | 1 | 466 | 64.65% |
| GDX230317C00024000 | 2023-01-31 12:03PM EST | 24.00 | 8.15 | 8.75 | 9.05 | 0.00 | - | 6 | 824 | 58.20% |
| GDX230317C00025000 | 2023-02-01 2:08PM EST | 25.00 | 7.10 | 7.80 | 8.10 | -0.05 | -0.70% | 1 | 3,943 | 55.47% |
| GDX230317C00026000 | 2023-02-01 1:41PM EST | 26.00 | 6.13 | 6.85 | 7.10 | -0.12 | -1.92% | 8 | 23,954 | 50.49% |
| GDX230317C00027000 | 2023-02-01 3:39PM EST | 27.00 | 6.22 | 6.00 | 6.15 | +0.94 | +17.80% | 19 | 3,493 | 52.15% |
| GDX230317C00028000 | 2023-02-01 3:56PM EST | 28.00 | 5.10 | 5.00 | 5.25 | +0.73 | +16.70% | 53 | 10,576 | 48.88% |
| GDX230317C00029000 | 2023-02-01 3:04PM EST | 29.00 | 4.20 | 4.15 | 4.30 | +0.69 | +19.66% | 157 | 6,600 | 43.16% |
| GDX230317C00030000 | 2023-02-01 3:58PM EST | 30.00 | 3.45 | 3.35 | 3.45 | +0.61 | +21.48% | 250 | 22,194 | 39.84% |
| GDX230317C00031000 | 2023-02-01 3:42PM EST | 31.00 | 2.84 | 2.61 | 2.71 | +0.68 | +31.48% | 413 | 7,083 | 38.14% |
| GDX230317C00032000 | 2023-02-01 3:57PM EST | 32.00 | 2.02 | 1.98 | 2.04 | +0.41 | +25.47% | 881 | 13,298 | 36.28% |
| GDX230317C00033000 | 2023-02-01 3:59PM EST | 33.00 | 1.47 | 1.44 | 1.49 | +0.32 | +27.83% | 704 | 40,217 | 35.13% |
| GDX230317C00034000 | 2023-02-01 3:57PM EST | 34.00 | 1.05 | 1.01 | 1.06 | +0.24 | +29.63% | 387 | 18,090 | 34.52% |
| GDX230317C00035000 | 2023-02-01 3:53PM EST | 35.00 | 0.72 | 0.71 | 0.75 | +0.16 | +28.57% | 950 | 39,031 | 34.57% |
| GDX230317C00036000 | 2023-02-01 3:52PM EST | 36.00 | 0.51 | 0.48 | 0.51 | +0.13 | +34.21% | 132 | 11,964 | 34.38% |
| GDX230317C00037000 | 2023-02-01 3:58PM EST | 37.00 | 0.35 | 0.34 | 0.36 | +0.09 | +34.62% | 99 | 10,208 | 35.06% |
| GDX230317C00038000 | 2023-02-01 3:53PM EST | 38.00 | 0.24 | 0.22 | 0.25 | +0.04 | +20.00% | 2,273 | 6,914 | 35.55% |
| GDX230317C00039000 | 2023-02-01 3:47PM EST | 39.00 | 0.18 | 0.16 | 0.18 | +0.05 | +38.46% | 56 | 8,628 | 36.43% |
| GDX230317C00040000 | 2023-02-01 3:44PM EST | 40.00 | 0.15 | 0.10 | 0.13 | +0.05 | +50.00% | 43 | 9,468 | 37.31% |
| GDX230317C00041000 | 2023-02-01 2:51PM EST | 41.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 5 | 1,262 | 38.67% |
| GDX230317C00042000 | 2023-01-31 9:47AM EST | 42.00 | 0.04 | 0.06 | 0.08 | 0.00 | - | 1 | 618 | 40.04% |
| GDX230317C00043000 | 2023-01-25 1:43PM EST | 43.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 1 | 45 | 41.02% |
| GDX230317C00044000 | 2023-01-24 9:30AM EST | 44.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 4 | 42.38% |
| GDX230317C00045000 | 2023-01-26 3:28PM EST | 45.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 29 | 96 | 43.56% |
| GDX230317C00047000 | 2023-01-18 10:07AM EST | 47.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | - | 10 | 48.44% |
| GDX230317C00050000 | 2023-01-12 9:54AM EST | 50.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 430 | 462 | 53.13% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230317P00010000 | 2022-12-07 3:55PM EST | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 80 | 291 | 132.81% |
| GDX230317P00012000 | 2022-09-19 2:28PM EST | 12.00 | 0.09 | 0.05 | 0.55 | 0.00 | - | - | 1 | 181.45% |
| GDX230317P00013000 | 2022-11-03 11:21AM EST | 13.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 176.95% |
| GDX230317P00014000 | 2023-01-06 10:05AM EST | 14.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 96.88% |
| GDX230317P00015000 | 2023-01-17 11:34AM EST | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 485 | 85.94% |
| GDX230317P00016000 | 2023-01-31 3:10PM EST | 16.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 512 | 82.81% |
| GDX230317P00017000 | 2023-01-31 3:10PM EST | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 112 | 76.56% |
| GDX230317P00018000 | 2023-01-31 3:10PM EST | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 675 | 67.19% |
| GDX230317P00019000 | 2023-02-01 3:41PM EST | 19.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 12 | 1,005 | 64.06% |
| GDX230317P00020000 | 2023-01-31 1:47PM EST | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,905 | 58.59% |
| GDX230317P00021000 | 2023-01-25 11:22AM EST | 21.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 28 | 2,518 | 55.47% |
| GDX230317P00022000 | 2023-02-01 2:47PM EST | 22.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 2 | 12,009 | 53.13% |
| GDX230317P00023000 | 2023-01-27 12:50PM EST | 23.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 1,956 | 50.00% |
| GDX230317P00024000 | 2023-02-01 3:44PM EST | 24.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 11 | 2,802 | 48.05% |
| GDX230317P00025000 | 2023-02-01 3:18PM EST | 25.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 33 | 13,127 | 43.75% |
| GDX230317P00026000 | 2023-02-01 3:57PM EST | 26.00 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 27 | 21,476 | 41.21% |
| GDX230317P00027000 | 2023-02-01 3:44PM EST | 27.00 | 0.12 | 0.13 | 0.14 | -0.07 | -36.84% | 36 | 6,255 | 38.57% |
| GDX230317P00028000 | 2023-02-01 3:52PM EST | 28.00 | 0.21 | 0.20 | 0.22 | -0.08 | -27.59% | 139 | 10,626 | 37.11% |
| GDX230317P00029000 | 2023-02-01 3:52PM EST | 29.00 | 0.32 | 0.31 | 0.34 | -0.15 | -31.91% | 81 | 9,412 | 35.65% |
| GDX230317P00030000 | 2023-02-01 3:58PM EST | 30.00 | 0.48 | 0.48 | 0.50 | -0.21 | -30.43% | 3,834 | 5,563 | 33.84% |
| GDX230317P00031000 | 2023-02-01 3:54PM EST | 31.00 | 0.76 | 0.70 | 0.76 | -0.27 | -26.21% | 124 | 22,233 | 32.91% |
| GDX230317P00032000 | 2023-02-01 3:53PM EST | 32.00 | 1.11 | 1.09 | 1.11 | -0.35 | -23.97% | 263 | 5,915 | 31.98% |
| GDX230317P00033000 | 2023-02-01 3:34PM EST | 33.00 | 1.47 | 1.53 | 1.57 | -0.53 | -26.50% | 83 | 1,208 | 31.20% |
| GDX230317P00034000 | 2023-02-01 3:54PM EST | 34.00 | 2.16 | 2.10 | 2.15 | -0.79 | -26.78% | 66 | 1,769 | 30.66% |
| GDX230317P00035000 | 2023-02-01 3:54PM EST | 35.00 | 2.85 | 2.78 | 2.83 | -0.60 | -17.39% | 89 | 1,495 | 30.03% |
| GDX230317P00036000 | 2023-01-31 12:48PM EST | 36.00 | 4.25 | 3.55 | 3.65 | 0.00 | - | 1 | 320 | 30.86% |
| GDX230317P00037000 | 2023-02-01 1:45PM EST | 37.00 | 4.30 | 4.40 | 4.50 | -1.18 | -21.53% | 12 | 318 | 30.71% |
| GDX230317P00038000 | 2023-01-20 9:38AM EST | 38.00 | 6.45 | 5.30 | 5.45 | 0.00 | - | 1 | 98 | 32.91% |
| GDX230317P00039000 | 2023-01-04 9:53AM EST | 39.00 | 8.60 | 6.15 | 6.50 | 0.00 | - | 4 | 28 | 39.36% |
| GDX230317P00040000 | 2023-02-01 1:33PM EST | 40.00 | 8.10 | 7.15 | 7.40 | -0.30 | -3.57% | 2 | 6 | 37.99% |
| GDX230317P00041000 | 2023-01-04 11:04AM EST | 41.00 | 10.30 | 8.10 | 8.50 | 0.00 | - | 5 | 0 | 47.07% |
| GDX230317P00042000 | 2023-01-04 11:31AM EST | 42.00 | 11.15 | 9.10 | 9.45 | 0.00 | - | - | 0 | 47.85% |
| GDX230317P00043000 | 2023-01-04 11:32AM EST | 43.00 | 12.10 | 10.15 | 10.45 | 0.00 | - | - | 0 | 51.27% |
| GDX230317P00046000 | 2023-01-27 9:53AM EST | 46.00 | 13.50 | 13.15 | 13.45 | 0.00 | - | 1 | 0 | 60.55% |
