Deutsche Märkte öffnen in 23 Minuten
Nikkei 225
27.518,25 +41,38 (+0,15%) Dow Jones 30
32.432,08 +194,55 (+0,60%) Bitcoin EUR
25.044,41 -631,36 (-2,46%) CMC Crypto 200
589,59 -17,86 (-2,94%) Nasdaq Compositive
11.768,84 -55,12 (-0,47%) S&P 500
3.977,53 +6,54 (+0,16%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230421C00015000 | 2023-03-15 10:09AM EDT | 15.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX230421C00016000 | 2023-03-03 10:52AM EDT | 16.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GDX230421C00017000 | 2023-03-17 10:20AM EDT | 17.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDX230421C00018000 | 2022-12-20 1:13PM EDT | 18.00 | 11.25 | 14.15 | 14.35 | 0.00 | - | 2 | 0 | 187.99% |
| GDX230421C00019000 | 2023-02-14 10:37AM EDT | 19.00 | 10.45 | 9.75 | 9.90 | 0.00 | - | 1 | 44 | 0.00% |
| GDX230421C00020000 | 2023-03-24 3:58PM EDT | 20.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX230421C00021000 | 2023-03-23 10:01AM EDT | 21.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX230421C00022000 | 2023-03-27 1:00PM EDT | 22.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GDX230421C00023000 | 2023-03-27 9:34AM EDT | 23.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX230421C00024000 | 2023-03-27 10:04AM EDT | 24.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX230421C00025000 | 2023-03-27 12:05PM EDT | 25.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX230421C00026000 | 2023-03-27 12:43PM EDT | 26.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDX230421C00026500 | 2023-03-24 3:42PM EDT | 26.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX230421C00027000 | 2023-03-27 1:45PM EDT | 27.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GDX230421C00028000 | 2023-03-27 3:41PM EDT | 28.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| GDX230421C00028500 | 2023-03-23 3:29PM EDT | 28.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX230421C00029000 | 2023-03-27 3:58PM EDT | 29.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| GDX230421C00029500 | 2023-03-27 3:28PM EDT | 29.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GDX230421C00030000 | 2023-03-27 3:55PM EDT | 30.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4,667 | 0 | 0.00% |
| GDX230421C00030500 | 2023-03-27 2:52PM EDT | 30.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| GDX230421C00031000 | 2023-03-27 3:41PM EDT | 31.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1,703 | 0 | 0.00% |
| GDX230421C00031500 | 2023-03-27 3:30PM EDT | 31.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 728 | 0 | 0.00% |
| GDX230421C00032000 | 2023-03-27 3:58PM EDT | 32.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 4,750 | 0 | 1.56% |
| GDX230421C00032500 | 2023-03-27 3:28PM EDT | 32.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 3.13% |
| GDX230421C00033000 | 2023-03-27 3:51PM EDT | 33.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 6.25% |
| GDX230421C00033500 | 2023-03-27 3:05PM EDT | 33.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 6.25% |
| GDX230421C00034000 | 2023-03-27 3:36PM EDT | 34.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 6.25% |
| GDX230421C00034500 | 2023-03-27 3:42PM EDT | 34.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| GDX230421C00035000 | 2023-03-27 3:47PM EDT | 35.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 12.50% |
| GDX230421C00035500 | 2023-03-27 11:21AM EDT | 35.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GDX230421C00036000 | 2023-03-27 3:37PM EDT | 36.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| GDX230421C00037000 | 2023-03-27 3:42PM EDT | 37.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 12.50% |
| GDX230421C00038000 | 2023-03-27 3:22PM EDT | 38.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDX230421C00039000 | 2023-03-24 10:59AM EDT | 39.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GDX230421C00040000 | 2023-03-27 2:11PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| GDX230421C00041000 | 2023-03-21 2:38PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GDX230421C00042000 | 2023-03-21 11:10AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDX230421C00043000 | 2023-03-17 2:02PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| GDX230421C00044000 | 2023-03-17 3:39PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,127 | 0 | 25.00% |
| GDX230421C00045000 | 2023-03-21 9:33AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GDX230421C00046000 | 2023-03-13 12:28PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GDX230421C00047000 | 2023-03-27 9:56AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| GDX230421C00048000 | 2023-02-14 10:55AM EDT | 48.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 114 | 65.63% |
| GDX230421C00050000 | 2023-03-24 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230421P00015000 | 2023-01-13 3:46PM EDT | 15.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 10 | 115.63% |
| GDX230421P00017000 | 2023-02-27 11:22AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX230421P00018000 | 2023-03-27 10:20AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GDX230421P00019000 | 2023-03-27 10:43AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX230421P00020000 | 2023-03-24 10:40AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GDX230421P00021000 | 2023-03-20 10:15AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GDX230421P00022000 | 2023-03-24 3:54PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 25.00% |
| GDX230421P00023000 | 2023-03-27 12:30PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GDX230421P00024000 | 2023-03-27 12:03PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GDX230421P00024500 | 2023-03-22 10:41AM EDT | 24.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GDX230421P00025000 | 2023-03-27 2:07PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GDX230421P00025500 | 2023-03-21 9:59AM EDT | 25.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GDX230421P00026000 | 2023-03-27 2:56PM EDT | 26.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| GDX230421P00026500 | 2023-03-27 10:58AM EDT | 26.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDX230421P00027000 | 2023-03-27 3:39PM EDT | 27.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| GDX230421P00027500 | 2023-03-27 9:59AM EDT | 27.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| GDX230421P00028000 | 2023-03-27 3:55PM EDT | 28.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 12.50% |
| GDX230421P00028500 | 2023-03-27 2:30PM EDT | 28.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| GDX230421P00029000 | 2023-03-27 3:56PM EDT | 29.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 6.25% |
| GDX230421P00029500 | 2023-03-27 3:00PM EDT | 29.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 6.25% |
| GDX230421P00030000 | 2023-03-27 3:59PM EDT | 30.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,060 | 0 | 6.25% |
| GDX230421P00030500 | 2023-03-27 3:42PM EDT | 30.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 3.13% |
| GDX230421P00031000 | 2023-03-27 3:59PM EDT | 31.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 16,845 | 0 | 1.56% |
| GDX230421P00031500 | 2023-03-27 3:59PM EDT | 31.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.20% |
| GDX230421P00032000 | 2023-03-27 3:48PM EDT | 32.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| GDX230421P00032500 | 2023-03-23 1:18PM EDT | 32.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX230421P00033000 | 2023-03-27 9:35AM EDT | 33.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDX230421P00033500 | 2023-03-27 3:59PM EDT | 33.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| GDX230421P00034000 | 2023-03-27 3:59PM EDT | 34.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| GDX230421P00035000 | 2023-03-27 11:50AM EDT | 35.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDX230421P00036000 | 2023-03-24 1:35PM EDT | 36.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX230421P00037000 | 2023-03-16 9:31AM EDT | 37.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX230421P00038000 | 2023-03-24 10:45AM EDT | 38.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX230421P00039000 | 2023-02-15 4:42PM EDT | 39.00 | 10.30 | 7.90 | 8.70 | 0.00 | - | 400 | 0 | 90.04% |
| GDX230421P00040000 | 2023-03-16 10:39AM EDT | 40.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX230421P00041000 | 2023-03-24 10:25AM EDT | 41.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
