Deutsche Märkte öffnen in 1 Stunde 24 Minute
Nikkei 225
27.497,34 +20,47 (+0,07%) Dow Jones 30
32.432,08 +194,55 (+0,60%) Bitcoin EUR
24.900,54 -865,99 (-3,36%) 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:
Callsfür19. Mai 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230519C00014000 | 2023-03-13 12:34PM EDT | 14.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX230519C00015000 | 2023-03-13 12:45PM EDT | 15.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDX230519C00016000 | 2023-03-13 1:21PM EDT | 16.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GDX230519C00017000 | 2023-03-13 12:34PM EDT | 17.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX230519C00018000 | 2023-03-13 11:55AM EDT | 18.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX230519C00019000 | 2023-03-13 11:50AM EDT | 19.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX230519C00020000 | 2023-03-21 1:31PM EDT | 20.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX230519C00021000 | 2023-02-17 10:35AM EDT | 21.00 | 7.15 | 9.50 | 10.65 | 0.00 | - | 1 | 0 | 64.65% |
| GDX230519C00022000 | 2023-03-21 12:43PM EDT | 22.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDX230519C00023000 | 2023-03-24 11:36AM EDT | 23.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GDX230519C00024000 | 2023-03-17 12:59PM EDT | 24.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GDX230519C00025000 | 2023-03-27 10:02AM EDT | 25.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDX230519C00026000 | 2023-03-24 12:57PM EDT | 26.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDX230519C00027000 | 2023-03-27 12:48PM EDT | 27.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GDX230519C00028000 | 2023-03-27 2:30PM EDT | 28.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| GDX230519C00029000 | 2023-03-27 2:18PM EDT | 29.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| GDX230519C00030000 | 2023-03-27 3:18PM EDT | 30.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| GDX230519C00031000 | 2023-03-27 3:50PM EDT | 31.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1,344 | 0 | 0.00% |
| GDX230519C00032000 | 2023-03-27 3:59PM EDT | 32.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 952 | 0 | 1.56% |
| GDX230519C00033000 | 2023-03-27 3:49PM EDT | 33.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 3.13% |
| GDX230519C00034000 | 2023-03-27 3:56PM EDT | 34.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| GDX230519C00035000 | 2023-03-27 3:59PM EDT | 35.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 6.25% |
| GDX230519C00036000 | 2023-03-27 3:59PM EDT | 36.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| GDX230519C00037000 | 2023-03-27 3:05PM EDT | 37.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| GDX230519C00038000 | 2023-03-27 3:30PM EDT | 38.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| GDX230519C00039000 | 2023-03-27 12:28PM EDT | 39.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GDX230519C00040000 | 2023-03-27 2:27PM EDT | 40.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| GDX230519C00041000 | 2023-03-27 9:30AM EDT | 41.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GDX230519C00042000 | 2023-03-23 1:27PM EDT | 42.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| GDX230519C00043000 | 2023-03-27 1:41PM EDT | 43.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDX230519C00044000 | 2023-03-20 9:50AM EDT | 44.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GDX230519C00045000 | 2023-03-27 11:08AM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GDX230519C00047000 | 2023-03-21 9:47AM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfür19. Mai 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230519P00014000 | 2023-03-20 1:51PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GDX230519P00015000 | 2023-03-13 1:18PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GDX230519P00016000 | 2023-02-23 2:21PM EDT | 16.00 | 0.03 | 0.00 | 2.11 | 0.00 | - | - | 1 | 169.14% |
| GDX230519P00017000 | 2023-03-08 1:18PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX230519P00018000 | 2023-02-27 12:14PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GDX230519P00019000 | 2023-02-22 11:03AM EDT | 19.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | - | 61 | 76.17% |
| GDX230519P00020000 | 2023-03-24 11:33AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GDX230519P00021000 | 2023-03-27 9:34AM EDT | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDX230519P00022000 | 2023-03-24 2:16PM EDT | 22.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| GDX230519P00023000 | 2023-03-23 3:48PM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GDX230519P00024000 | 2023-03-27 2:22PM EDT | 24.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GDX230519P00025000 | 2023-03-27 1:52PM EDT | 25.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| GDX230519P00026000 | 2023-03-27 1:31PM EDT | 26.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| GDX230519P00027000 | 2023-03-27 2:22PM EDT | 27.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| GDX230519P00028000 | 2023-03-27 3:59PM EDT | 28.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 6.25% |
| GDX230519P00029000 | 2023-03-27 3:59PM EDT | 29.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| GDX230519P00030000 | 2023-03-27 3:52PM EDT | 30.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 3.13% |
| GDX230519P00031000 | 2023-03-27 1:00PM EDT | 31.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 1.56% |
| GDX230519P00032000 | 2023-03-27 1:36PM EDT | 32.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GDX230519P00033000 | 2023-03-27 3:55PM EDT | 33.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GDX230519P00034000 | 2023-03-27 12:03PM EDT | 34.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GDX230519P00035000 | 2023-03-27 2:49PM EDT | 35.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GDX230519P00036000 | 2023-03-27 9:34AM EDT | 36.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX230519P00037000 | 2023-03-15 9:52AM EDT | 37.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX230519P00038000 | 2023-01-25 12:10PM EDT | 38.00 | 5.90 | 10.95 | 11.15 | 0.00 | - | - | 0 | 141.41% |
| GDX230519P00039000 | 2023-03-16 10:01AM EDT | 39.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| GDX230519P00040000 | 2023-02-03 11:24AM EDT | 40.00 | 9.25 | 11.30 | 11.60 | 0.00 | - | 6 | 0 | 117.92% |
| GDX230519P00041000 | 2023-03-24 2:55PM EDT | 41.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX230519P00043000 | 2023-01-20 4:17PM EDT | 43.00 | 10.55 | 14.50 | 14.70 | 0.00 | - | 13 | 0 | 135.01% |
