GDX - VanEck Gold Miners ETF
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230616C00005000 | 2023-03-15 9:48AM EDT | 5.00 | 24.55 | 29.85 | 30.10 | 0.00 | - | 1 | 15 | 1,820.31% |
| GDX230616C00010000 | 2023-04-05 1:36PM EDT | 10.00 | 24.30 | 25.35 | 25.50 | 0.00 | - | 1 | 1 | 891.21% |
| GDX230616C00011000 | 2023-05-03 2:51PM EDT | 11.00 | 23.75 | 19.30 | 19.55 | 0.00 | - | 1 | 1 | 178.13% |
| GDX230616C00012000 | 2023-05-23 9:45AM EDT | 12.00 | 19.75 | 18.35 | 18.60 | 0.00 | - | 2 | 2 | 199.61% |
| GDX230616C00013000 | 2022-08-11 3:14PM EDT | 13.00 | 13.96 | 11.85 | 12.60 | 0.00 | - | 8 | 8 | 0.00% |
| GDX230616C00014000 | 2023-05-08 9:44AM EDT | 14.00 | 21.55 | 16.30 | 16.55 | 0.00 | - | 15 | 46 | 137.50% |
| GDX230616C00015000 | 2023-05-09 3:19PM EDT | 15.00 | 20.40 | 15.30 | 15.55 | 0.00 | - | 10 | 35 | 126.56% |
| GDX230616C00016000 | 2023-05-12 11:33AM EDT | 16.00 | 17.45 | 14.30 | 14.55 | 0.00 | - | 1 | 13 | 115.63% |
| GDX230616C00017000 | 2023-05-15 11:30AM EDT | 17.00 | 17.00 | 13.35 | 13.55 | 0.00 | - | 1 | 3 | 121.09% |
| GDX230616C00018000 | 2023-05-25 10:04AM EDT | 18.00 | 12.65 | 12.35 | 12.55 | 0.00 | - | 2 | 34 | 110.16% |
| GDX230616C00019000 | 2023-05-25 3:59PM EDT | 19.00 | 11.35 | 11.40 | 11.60 | 0.00 | - | 10 | 11 | 114.84% |
| GDX230616C00020000 | 2023-05-22 10:33AM EDT | 20.00 | 12.11 | 10.35 | 10.65 | 0.00 | - | 5 | 261 | 103.91% |
| GDX230616C00021000 | 2023-05-24 12:24PM EDT | 21.00 | 10.10 | 9.40 | 9.60 | 0.00 | - | 1 | 10,556 | 93.36% |
| GDX230616C00022000 | 2023-05-19 11:44AM EDT | 22.00 | 10.45 | 8.40 | 8.65 | 0.00 | - | 1 | 392 | 87.70% |
| GDX230616C00023000 | 2023-05-12 1:00PM EDT | 23.00 | 10.65 | 7.35 | 7.65 | 0.00 | - | 1 | 10,089 | 73.83% |
| GDX230616C00024000 | 2023-05-24 10:09AM EDT | 24.00 | 7.37 | 6.40 | 6.65 | 0.00 | - | 5 | 2,030 | 67.97% |
| GDX230616C00025000 | 2023-05-26 10:13AM EDT | 25.00 | 5.70 | 5.40 | 5.70 | -0.46 | -7.47% | 3 | 5,355 | 61.13% |
| GDX230616C00026000 | 2023-05-26 3:07PM EDT | 26.00 | 4.55 | 4.50 | 4.70 | -0.06 | -1.30% | 53 | 6,645 | 55.86% |
| GDX230616C00027000 | 2023-05-25 3:08PM EDT | 27.00 | 3.45 | 3.55 | 3.75 | 0.00 | - | 5 | 3,783 | 55.57% |
| GDX230616C00027500 | 2023-05-23 10:00AM EDT | 27.50 | 4.40 | 3.10 | 3.30 | 0.00 | - | - | 2 | 52.64% |
| GDX230616C00028000 | 2023-05-26 3:56PM EDT | 28.00 | 2.71 | 2.69 | 2.81 | +0.02 | +0.74% | 190 | 8,467 | 47.17% |
| GDX230616C00028500 | 2023-05-26 11:46AM EDT | 28.50 | 2.34 | 2.28 | 2.37 | +0.15 | +6.85% | 34 | 99 | 43.95% |
| GDX230616C00029000 | 2023-05-26 3:16PM EDT | 29.00 | 1.88 | 1.89 | 1.95 | +0.06 | +3.30% | 113 | 4,768 | 40.92% |
| GDX230616C00029500 | 2023-05-26 3:16PM EDT | 29.50 | 1.55 | 1.54 | 1.58 | +0.06 | +4.03% | 15 | 170 | 39.01% |
| GDX230616C00030000 | 2023-05-26 3:43PM EDT | 30.00 | 1.24 | 1.23 | 1.27 | +0.03 | +2.48% | 259 | 39,776 | 38.28% |
| GDX230616C00030500 | 2023-05-26 3:09PM EDT | 30.50 | 0.96 | 0.95 | 0.99 | +0.02 | +2.13% | 246 | 917 | 37.31% |
| GDX230616C00031000 | 2023-05-26 3:57PM EDT | 31.00 | 0.74 | 0.73 | 0.76 | +0.01 | +1.37% | 6,590 | 12,259 | 36.82% |
| GDX230616C00031500 | 2023-05-26 1:31PM EDT | 31.50 | 0.54 | 0.54 | 0.57 | -0.02 | -3.57% | 42 | 1,874 | 36.33% |
| GDX230616C00032000 | 2023-05-26 3:53PM EDT | 32.00 | 0.39 | 0.40 | 0.43 | -0.02 | -4.88% | 1,240 | 24,079 | 36.52% |
| GDX230616C00032500 | 2023-05-26 3:57PM EDT | 32.50 | 0.29 | 0.29 | 0.32 | -0.03 | -9.38% | 78 | 1,034 | 36.72% |
| GDX230616C00033000 | 2023-05-26 4:00PM EDT | 33.00 | 0.22 | 0.22 | 0.23 | -0.01 | -4.35% | 1,361 | 28,670 | 36.62% |
| GDX230616C00033500 | 2023-05-26 3:45PM EDT | 33.50 | 0.16 | 0.16 | 0.18 | -0.03 | -15.79% | 11 | 6,511 | 37.70% |
| GDX230616C00034000 | 2023-05-26 3:56PM EDT | 34.00 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 464 | 42,747 | 37.99% |
| GDX230616C00034500 | 2023-05-26 2:59PM EDT | 34.50 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 13 | 1,117 | 38.87% |
| GDX230616C00035000 | 2023-05-26 3:36PM EDT | 35.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 565 | 68,219 | 40.04% |
| GDX230616C00035500 | 2023-05-25 10:41AM EDT | 35.50 | 0.09 | 0.04 | 0.08 | 0.00 | - | - | 100 | 43.16% |
| GDX230616C00036000 | 2023-05-26 3:36PM EDT | 36.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 783 | 15,862 | 41.99% |
| GDX230616C00036500 | 2023-05-26 12:42PM EDT | 36.50 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 10 | 1,229 | 44.73% |
| GDX230616C00037000 | 2023-05-26 3:52PM EDT | 37.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 110 | 29,753 | 45.70% |
| GDX230616C00038000 | 2023-05-26 3:29PM EDT | 38.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 14 | 25,325 | 48.44% |
| GDX230616C00039000 | 2023-05-26 3:34PM EDT | 39.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 60 | 19,239 | 50.00% |
| GDX230616C00040000 | 2023-05-26 3:33PM EDT | 40.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 31 | 61,857 | 53.91% |
| GDX230616C00041000 | 2023-05-26 3:52PM EDT | 41.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 7,651 | 58.59% |
| GDX230616C00042000 | 2023-05-25 12:04PM EDT | 42.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 5,607 | 62.50% |
| GDX230616C00043000 | 2023-05-24 1:19PM EDT | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,691 | 64.06% |
| GDX230616C00044000 | 2023-05-23 2:45PM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 5,131 | 67.19% |
| GDX230616C00045000 | 2023-05-23 2:23PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 40,047 | 70.31% |
| GDX230616C00046000 | 2023-05-17 11:36AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,319 | 70.31% |
| GDX230616C00047000 | 2023-05-19 11:19AM EDT | 47.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 2,077 | 77.34% |
| GDX230616C00048000 | 2023-05-10 10:53AM EDT | 48.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 419 | 81.25% |
| GDX230616C00050000 | 2023-05-26 2:22PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,208 | 4,985 | 82.81% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230616P00005000 | 2023-04-24 2:17PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 237 | 275.00% |
| GDX230616P00010000 | 2023-01-11 11:11AM EDT | 10.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 35 | 300.00% |
| GDX230616P00011000 | 2023-01-17 11:04AM EDT | 11.00 | 0.04 | 0.00 | 1.51 | 0.00 | - | 5 | 14 | 362.70% |
| GDX230616P00012000 | 2022-10-06 2:41PM EDT | 12.00 | 0.19 | 0.01 | 0.46 | 0.00 | - | 8 | 4 | 251.56% |
| GDX230616P00013000 | 2023-05-17 2:23PM EDT | 13.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 1 | 8 | 216.02% |
| GDX230616P00014000 | 2023-01-17 3:17PM EDT | 14.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 7 | 29 | 216.80% |
| GDX230616P00015000 | 2023-04-28 10:16AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,100 | 121.88% |
| GDX230616P00016000 | 2023-03-21 2:20PM EDT | 16.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 237 | 115.63% |
| GDX230616P00017000 | 2023-02-24 11:32AM EDT | 17.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 40 | 27 | 128.91% |
| GDX230616P00018000 | 2023-05-12 9:59AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,035 | 92.19% |
| GDX230616P00019000 | 2022-12-30 1:35PM EDT | 19.00 | 0.31 | 0.02 | 0.50 | 0.00 | - | 10 | 277 | 142.97% |
| GDX230616P00020000 | 2023-05-11 11:30AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 8,918 | 68.75% |
| GDX230616P00021000 | 2023-05-25 10:10AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15,753 | 62.50% |
| GDX230616P00022000 | 2023-05-22 2:05PM EDT | 22.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 100 | 3,779 | 62.50% |
| GDX230616P00023000 | 2023-05-23 2:02PM EDT | 23.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 24,384 | 59.38% |
| GDX230616P00024000 | 2023-05-26 1:34PM EDT | 24.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 6 | 2,839 | 53.91% |
| GDX230616P00025000 | 2023-05-26 12:03PM EDT | 25.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 10 | 24,472 | 50.00% |
| GDX230616P00026000 | 2023-05-26 3:41PM EDT | 26.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 6 | 22,915 | 46.29% |
| GDX230616P00027000 | 2023-05-26 3:59PM EDT | 27.00 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 1,019 | 28,797 | 41.02% |
| GDX230616P00027500 | 2023-05-26 12:47PM EDT | 27.50 | 0.19 | 0.16 | 0.18 | -0.01 | -5.00% | 43 | 3,956 | 40.04% |
| GDX230616P00028000 | 2023-05-26 4:00PM EDT | 28.00 | 0.22 | 0.22 | 0.23 | -0.06 | -21.43% | 1,682 | 31,805 | 37.99% |
| GDX230616P00028500 | 2023-05-26 4:00PM EDT | 28.50 | 0.31 | 0.31 | 0.32 | -0.09 | -22.50% | 687 | 541 | 37.21% |
| GDX230616P00029000 | 2023-05-26 3:47PM EDT | 29.00 | 0.42 | 0.40 | 0.44 | -0.08 | -16.00% | 6,166 | 41,412 | 36.62% |
| GDX230616P00029500 | 2023-05-26 3:59PM EDT | 29.50 | 0.56 | 0.55 | 0.57 | -0.08 | -12.50% | 117 | 629 | 35.11% |
| GDX230616P00030000 | 2023-05-26 4:00PM EDT | 30.00 | 0.74 | 0.73 | 0.75 | -0.11 | -12.94% | 8,314 | 29,992 | 34.23% |
| GDX230616P00030500 | 2023-05-26 3:58PM EDT | 30.50 | 0.98 | 0.95 | 0.98 | -0.11 | -10.09% | 531 | 437 | 33.69% |
| GDX230616P00031000 | 2023-05-26 3:52PM EDT | 31.00 | 1.28 | 1.22 | 1.26 | -0.12 | -8.57% | 206 | 12,565 | 33.50% |
| GDX230616P00031500 | 2023-05-26 2:52PM EDT | 31.50 | 1.61 | 1.54 | 1.57 | -0.13 | -7.47% | 6 | 554 | 32.81% |
| GDX230616P00032000 | 2023-05-26 3:52PM EDT | 32.00 | 1.98 | 1.89 | 1.96 | -0.07 | -3.41% | 5,919 | 20,170 | 33.94% |
| GDX230616P00032500 | 2023-05-26 1:46PM EDT | 32.50 | 2.43 | 2.27 | 2.35 | -0.06 | -2.41% | 40 | 69 | 33.79% |
| GDX230616P00033000 | 2023-05-26 3:55PM EDT | 33.00 | 2.76 | 2.66 | 2.78 | -0.10 | -3.50% | 256 | 6,930 | 34.38% |
| GDX230616P00033500 | 2023-05-26 10:33AM EDT | 33.50 | 3.15 | 3.15 | 3.25 | -0.08 | -2.48% | 1 | 42 | 36.43% |
| GDX230616P00034000 | 2023-05-26 3:45PM EDT | 34.00 | 3.67 | 3.55 | 3.75 | -0.13 | -3.42% | 303 | 5,969 | 40.23% |
| GDX230616P00034500 | 2023-05-25 9:33AM EDT | 34.50 | 4.07 | 4.00 | 4.25 | 0.00 | - | - | 4 | 43.85% |
| GDX230616P00035000 | 2023-05-26 3:21PM EDT | 35.00 | 4.65 | 4.50 | 4.70 | -0.05 | -1.06% | 67 | 8,309 | 43.16% |
| GDX230616P00035500 | 2023-05-26 12:33PM EDT | 35.50 | 5.08 | 5.00 | 5.20 | +0.58 | +12.89% | 13 | 1 | 46.29% |
| GDX230616P00036000 | 2023-05-26 11:46AM EDT | 36.00 | 5.64 | 5.50 | 5.70 | -0.11 | -1.91% | 33 | 3,963 | 49.41% |
| GDX230616P00036500 | 2023-05-23 9:45AM EDT | 36.50 | 4.85 | 5.95 | 6.30 | 0.00 | - | - | 0 | 61.33% |
| GDX230616P00037000 | 2023-05-26 3:37PM EDT | 37.00 | 6.61 | 6.45 | 6.75 | +0.16 | +2.48% | 11 | 140 | 60.35% |
| GDX230616P00037500 | 2023-05-23 9:45AM EDT | 37.50 | 5.80 | 6.95 | 7.20 | 0.00 | - | - | 0 | 58.20% |
| GDX230616P00038000 | 2023-05-24 3:08PM EDT | 38.00 | 7.20 | 7.50 | 7.70 | 0.00 | - | 371 | 2 | 61.13% |
| GDX230616P00039000 | 2023-05-12 9:30AM EDT | 39.00 | 5.64 | 8.45 | 8.80 | 0.00 | - | 1 | 10 | 54.30% |
| GDX230616P00040000 | 2023-05-16 1:47PM EDT | 40.00 | 7.01 | 9.45 | 9.75 | 0.00 | - | 16 | 0 | 50.00% |
| GDX230616P00041000 | 2023-05-11 12:41PM EDT | 41.00 | 7.20 | 10.50 | 10.70 | 0.00 | - | 1 | 0 | 53.13% |
| GDX230616P00042000 | 2023-05-04 11:02AM EDT | 42.00 | 6.08 | 11.50 | 11.70 | 0.00 | - | 5 | 0 | 57.81% |
| GDX230616P00043000 | 2023-05-11 10:20AM EDT | 43.00 | 9.00 | 12.50 | 12.75 | 0.00 | - | 2 | 0 | 71.09% |
| GDX230616P00044000 | 2023-05-11 2:47PM EDT | 44.00 | 10.25 | 13.40 | 13.80 | 0.00 | - | 1 | 0 | 64.06% |
| GDX230616P00045000 | 2023-05-08 9:44AM EDT | 45.00 | 9.55 | 14.50 | 14.70 | 0.00 | - | 18 | 5 | 67.19% |
| GDX230616P00046000 | 2023-04-12 9:35AM EDT | 46.00 | 10.90 | 11.60 | 13.50 | 0.00 | - | - | 0 | 0.00% |
| GDX230616P00047000 | 2023-04-18 12:51PM EDT | 47.00 | 12.30 | 14.95 | 15.25 | 0.00 | - | 3 | 0 | 0.00% |
| GDX230616P00048000 | 2023-05-11 10:27AM EDT | 48.00 | 14.00 | 17.45 | 17.80 | 0.00 | - | - | 0 | 89.84% |
| GDX230616P00049000 | 2023-05-26 3:20PM EDT | 49.00 | 18.55 | 18.50 | 18.75 | -0.21 | -1.12% | 20 | 0 | 92.97% |
| GDX230616P00050000 | 2023-05-17 9:35AM EDT | 50.00 | 17.00 | 19.50 | 19.75 | 0.00 | - | 1 | 0 | 96.48% |
