Deutsche Märkte geschlossen

VanEck Gold Miners ETF (GDX)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
32,74+0,72 (+2,25%)
Börsenschluss: 04:00PM EST
32,74 +0,00 (+0,02%)
Nachbörse: 04:43PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX230317C000050002023-01-04 11:05AM EST5.0025.8027.6027.950.00-514231.25%
GDX230317C000100002023-01-26 3:47PM EST10.0022.7522.7522.900.00-15167.97%
GDX230317C000110002023-01-04 10:53AM EST11.0019.8021.6022.000.00-2018146.88%
GDX230317C000120002022-12-19 9:44AM EST12.0016.3018.6020.600.00--20.00%
GDX230317C000140002022-12-19 9:44AM EST14.0014.3415.9019.000.00--3151.56%
GDX230317C000150002023-01-25 2:21PM EST15.0018.1517.7018.000.00-112119.14%
GDX230317C000160002023-01-31 11:08AM EST16.0016.0516.6517.000.00-140105.47%
GDX230317C000170002023-01-30 10:54AM EST17.0015.3015.7016.000.00-315101.95%
GDX230317C000180002023-01-26 9:49AM EST18.0014.9014.6515.050.00-48194.14%
GDX230317C000190002023-02-01 10:51AM EST19.0013.1013.7014.00+0.22+1.71%1986.52%
GDX230317C000200002023-01-26 3:58PM EST20.0012.9012.7013.050.00-28582.62%
GDX230317C000210002023-02-01 3:35PM EST21.0012.0411.7512.05+0.99+8.96%29678.13%
GDX230317C000220002023-01-26 9:49AM EST22.0010.9510.6511.050.00-426566.02%
GDX230317C000230002023-01-31 12:33PM EST23.009.159.7510.050.00-146664.65%
GDX230317C000240002023-01-31 12:03PM EST24.008.158.759.050.00-682458.20%
GDX230317C000250002023-02-01 2:08PM EST25.007.107.808.10-0.05-0.70%13,94355.47%
GDX230317C000260002023-02-01 1:41PM EST26.006.136.857.10-0.12-1.92%823,95450.49%
GDX230317C000270002023-02-01 3:39PM EST27.006.226.006.15+0.94+17.80%193,49352.15%
GDX230317C000280002023-02-01 3:56PM EST28.005.105.005.25+0.73+16.70%5310,57648.88%
GDX230317C000290002023-02-01 3:04PM EST29.004.204.154.30+0.69+19.66%1576,60043.16%
GDX230317C000300002023-02-01 3:58PM EST30.003.453.353.45+0.61+21.48%25022,19439.84%
GDX230317C000310002023-02-01 3:42PM EST31.002.842.612.71+0.68+31.48%4137,08338.14%
GDX230317C000320002023-02-01 3:57PM EST32.002.021.982.04+0.41+25.47%88113,29836.28%
GDX230317C000330002023-02-01 3:59PM EST33.001.471.441.49+0.32+27.83%70440,21735.13%
GDX230317C000340002023-02-01 3:57PM EST34.001.051.011.06+0.24+29.63%38718,09034.52%
GDX230317C000350002023-02-01 3:53PM EST35.000.720.710.75+0.16+28.57%95039,03134.57%
GDX230317C000360002023-02-01 3:52PM EST36.000.510.480.51+0.13+34.21%13211,96434.38%
GDX230317C000370002023-02-01 3:58PM EST37.000.350.340.36+0.09+34.62%9910,20835.06%
GDX230317C000380002023-02-01 3:53PM EST38.000.240.220.25+0.04+20.00%2,2736,91435.55%
GDX230317C000390002023-02-01 3:47PM EST39.000.180.160.18+0.05+38.46%568,62836.43%
GDX230317C000400002023-02-01 3:44PM EST40.000.150.100.13+0.05+50.00%439,46837.31%
GDX230317C000410002023-02-01 2:51PM EST41.000.080.080.100.00-51,26238.67%
GDX230317C000420002023-01-31 9:47AM EST42.000.040.060.080.00-161840.04%
GDX230317C000430002023-01-25 1:43PM EST43.000.080.050.060.00-14541.02%
GDX230317C000440002023-01-24 9:30AM EST44.000.060.030.050.00-1442.38%
GDX230317C000450002023-01-26 3:28PM EST45.000.040.020.040.00-299643.56%
GDX230317C000470002023-01-18 10:07AM EST47.000.030.010.040.00--1048.44%
GDX230317C000500002023-01-12 9:54AM EST50.000.040.000.030.00-43046253.13%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX230317P000100002022-12-07 3:55PM EST10.000.010.000.030.00-80291132.81%
GDX230317P000120002022-09-19 2:28PM EST12.000.090.050.550.00--1181.45%
GDX230317P000130002022-11-03 11:21AM EST13.000.130.000.750.00-11176.95%
GDX230317P000140002023-01-06 10:05AM EST14.000.020.000.030.00-1596.88%
GDX230317P000150002023-01-17 11:34AM EST15.000.020.000.020.00-2048585.94%
GDX230317P000160002023-01-31 3:10PM EST16.000.020.000.030.00-151282.81%
GDX230317P000170002023-01-31 3:10PM EST17.000.020.000.030.00-111276.56%
GDX230317P000180002023-01-31 3:10PM EST18.000.020.000.020.00-167567.19%
GDX230317P000190002023-02-01 3:41PM EST19.000.020.000.03+0.01+100.00%121,00564.06%
GDX230317P000200002023-01-31 1:47PM EST20.000.020.000.030.00-11,90558.59%
GDX230317P000210002023-01-25 11:22AM EST21.000.030.000.040.00-282,51855.47%
GDX230317P000220002023-02-01 2:47PM EST22.000.020.020.04-0.02-50.00%212,00953.13%
GDX230317P000230002023-01-27 12:50PM EST23.000.050.030.040.00-11,95650.00%
GDX230317P000240002023-02-01 3:44PM EST24.000.040.040.06-0.03-42.86%112,80248.05%
GDX230317P000250002023-02-01 3:18PM EST25.000.060.060.07-0.04-40.00%3313,12743.75%
GDX230317P000260002023-02-01 3:57PM EST26.000.100.090.10-0.04-28.57%2721,47641.21%
GDX230317P000270002023-02-01 3:44PM EST27.000.120.130.14-0.07-36.84%366,25538.57%
GDX230317P000280002023-02-01 3:52PM EST28.000.210.200.22-0.08-27.59%13910,62637.11%
GDX230317P000290002023-02-01 3:52PM EST29.000.320.310.34-0.15-31.91%819,41235.65%
GDX230317P000300002023-02-01 3:58PM EST30.000.480.480.50-0.21-30.43%3,8345,56333.84%
GDX230317P000310002023-02-01 3:54PM EST31.000.760.700.76-0.27-26.21%12422,23332.91%
GDX230317P000320002023-02-01 3:53PM EST32.001.111.091.11-0.35-23.97%2635,91531.98%
GDX230317P000330002023-02-01 3:34PM EST33.001.471.531.57-0.53-26.50%831,20831.20%
GDX230317P000340002023-02-01 3:54PM EST34.002.162.102.15-0.79-26.78%661,76930.66%
GDX230317P000350002023-02-01 3:54PM EST35.002.852.782.83-0.60-17.39%891,49530.03%
GDX230317P000360002023-01-31 12:48PM EST36.004.253.553.650.00-132030.86%
GDX230317P000370002023-02-01 1:45PM EST37.004.304.404.50-1.18-21.53%1231830.71%
GDX230317P000380002023-01-20 9:38AM EST38.006.455.305.450.00-19832.91%
GDX230317P000390002023-01-04 9:53AM EST39.008.606.156.500.00-42839.36%
GDX230317P000400002023-02-01 1:33PM EST40.008.107.157.40-0.30-3.57%2637.99%
GDX230317P000410002023-01-04 11:04AM EST41.0010.308.108.500.00-5047.07%
GDX230317P000420002023-01-04 11:31AM EST42.0011.159.109.450.00--047.85%
GDX230317P000430002023-01-04 11:32AM EST43.0012.1010.1510.450.00--051.27%
GDX230317P000460002023-01-27 9:53AM EST46.0013.5013.1513.450.00-1060.55%