GDX - VanEck Gold Miners ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX230616C000050002023-03-15 9:48AM EDT5.0024.5529.8530.100.00-1151,820.31%
GDX230616C000100002023-04-05 1:36PM EDT10.0024.3025.3525.500.00-11891.21%
GDX230616C000110002023-05-03 2:51PM EDT11.0023.7519.3019.550.00-11178.13%
GDX230616C000120002023-05-23 9:45AM EDT12.0019.7518.3518.600.00-22199.61%
GDX230616C000130002022-08-11 3:14PM EDT13.0013.9611.8512.600.00-880.00%
GDX230616C000140002023-05-08 9:44AM EDT14.0021.5516.3016.550.00-1546137.50%
GDX230616C000150002023-05-09 3:19PM EDT15.0020.4015.3015.550.00-1035126.56%
GDX230616C000160002023-05-12 11:33AM EDT16.0017.4514.3014.550.00-113115.63%
GDX230616C000170002023-05-15 11:30AM EDT17.0017.0013.3513.550.00-13121.09%
GDX230616C000180002023-05-25 10:04AM EDT18.0012.6512.3512.550.00-234110.16%
GDX230616C000190002023-05-25 3:59PM EDT19.0011.3511.4011.600.00-1011114.84%
GDX230616C000200002023-05-22 10:33AM EDT20.0012.1110.3510.650.00-5261103.91%
GDX230616C000210002023-05-24 12:24PM EDT21.0010.109.409.600.00-110,55693.36%
GDX230616C000220002023-05-19 11:44AM EDT22.0010.458.408.650.00-139287.70%
GDX230616C000230002023-05-12 1:00PM EDT23.0010.657.357.650.00-110,08973.83%
GDX230616C000240002023-05-24 10:09AM EDT24.007.376.406.650.00-52,03067.97%
GDX230616C000250002023-05-26 10:13AM EDT25.005.705.405.70-0.46-7.47%35,35561.13%
GDX230616C000260002023-05-26 3:07PM EDT26.004.554.504.70-0.06-1.30%536,64555.86%
GDX230616C000270002023-05-25 3:08PM EDT27.003.453.553.750.00-53,78355.57%
GDX230616C000275002023-05-23 10:00AM EDT27.504.403.103.300.00--252.64%
GDX230616C000280002023-05-26 3:56PM EDT28.002.712.692.81+0.02+0.74%1908,46747.17%
GDX230616C000285002023-05-26 11:46AM EDT28.502.342.282.37+0.15+6.85%349943.95%
GDX230616C000290002023-05-26 3:16PM EDT29.001.881.891.95+0.06+3.30%1134,76840.92%
GDX230616C000295002023-05-26 3:16PM EDT29.501.551.541.58+0.06+4.03%1517039.01%
GDX230616C000300002023-05-26 3:43PM EDT30.001.241.231.27+0.03+2.48%25939,77638.28%
GDX230616C000305002023-05-26 3:09PM EDT30.500.960.950.99+0.02+2.13%24691737.31%
GDX230616C000310002023-05-26 3:57PM EDT31.000.740.730.76+0.01+1.37%6,59012,25936.82%
GDX230616C000315002023-05-26 1:31PM EDT31.500.540.540.57-0.02-3.57%421,87436.33%
GDX230616C000320002023-05-26 3:53PM EDT32.000.390.400.43-0.02-4.88%1,24024,07936.52%
GDX230616C000325002023-05-26 3:57PM EDT32.500.290.290.32-0.03-9.38%781,03436.72%
GDX230616C000330002023-05-26 4:00PM EDT33.000.220.220.23-0.01-4.35%1,36128,67036.62%
GDX230616C000335002023-05-26 3:45PM EDT33.500.160.160.18-0.03-15.79%116,51137.70%
GDX230616C000340002023-05-26 3:56PM EDT34.000.130.120.13-0.01-7.14%46442,74737.99%
GDX230616C000345002023-05-26 2:59PM EDT34.500.100.080.10-0.03-23.08%131,11738.87%
GDX230616C000350002023-05-26 3:36PM EDT35.000.070.070.08-0.01-12.50%56568,21940.04%
GDX230616C000355002023-05-25 10:41AM EDT35.500.090.040.080.00--10043.16%
GDX230616C000360002023-05-26 3:36PM EDT36.000.050.040.050.00-78315,86241.99%
GDX230616C000365002023-05-26 12:42PM EDT36.500.040.030.05-0.06-60.00%101,22944.73%
GDX230616C000370002023-05-26 3:52PM EDT37.000.030.030.040.00-11029,75345.70%
GDX230616C000380002023-05-26 3:29PM EDT38.000.030.020.030.00-1425,32548.44%
GDX230616C000390002023-05-26 3:34PM EDT39.000.020.010.030.00-6019,23950.00%
GDX230616C000400002023-05-26 3:33PM EDT40.000.020.010.030.00-3161,85753.91%
GDX230616C000410002023-05-26 3:52PM EDT41.000.020.010.030.00-77,65158.59%
GDX230616C000420002023-05-25 12:04PM EDT42.000.020.010.030.00-25,60762.50%
GDX230616C000430002023-05-24 1:19PM EDT43.000.020.000.030.00-21,69164.06%
GDX230616C000440002023-05-23 2:45PM EDT44.000.010.000.030.00-105,13167.19%
GDX230616C000450002023-05-23 2:23PM EDT45.000.010.000.030.00-1140,04770.31%
GDX230616C000460002023-05-17 11:36AM EDT46.000.010.000.020.00-13,31970.31%
GDX230616C000470002023-05-19 11:19AM EDT47.000.010.000.030.00-102,07777.34%
GDX230616C000480002023-05-10 10:53AM EDT48.000.020.000.030.00-141981.25%
GDX230616C000500002023-05-26 2:22PM EDT50.000.010.000.020.00-1,2084,98582.81%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX230616P000050002023-04-24 2:17PM EDT5.000.010.000.010.00-1237275.00%
GDX230616P000100002023-01-11 11:11AM EDT10.000.040.000.500.00--35300.00%
GDX230616P000110002023-01-17 11:04AM EDT11.000.040.001.510.00-514362.70%
GDX230616P000120002022-10-06 2:41PM EDT12.000.190.010.460.00-84251.56%
GDX230616P000130002023-05-17 2:23PM EDT13.000.010.000.330.00-18216.02%
GDX230616P000140002023-01-17 3:17PM EDT14.000.060.000.500.00-729216.80%
GDX230616P000150002023-04-28 10:16AM EDT15.000.010.000.020.00-101,100121.88%
GDX230616P000160002023-03-21 2:20PM EDT16.000.030.000.030.00-10237115.63%
GDX230616P000170002023-02-24 11:32AM EDT17.000.080.010.110.00-4027128.91%
GDX230616P000180002023-05-12 9:59AM EDT18.000.010.000.020.00-11,03592.19%
GDX230616P000190002022-12-30 1:35PM EDT19.000.310.020.500.00-10277142.97%
GDX230616P000200002023-05-11 11:30AM EDT20.000.020.000.010.00-48,91868.75%
GDX230616P000210002023-05-25 10:10AM EDT21.000.010.000.010.00-115,75362.50%
GDX230616P000220002023-05-22 2:05PM EDT22.000.010.010.020.00-1003,77962.50%
GDX230616P000230002023-05-23 2:02PM EDT23.000.020.020.030.00-124,38459.38%
GDX230616P000240002023-05-26 1:34PM EDT24.000.040.030.04-0.01-20.00%62,83953.91%
GDX230616P000250002023-05-26 12:03PM EDT25.000.060.050.060.00-1024,47250.00%
GDX230616P000260002023-05-26 3:41PM EDT26.000.090.080.09-0.02-18.18%622,91546.29%
GDX230616P000270002023-05-26 3:59PM EDT27.000.120.120.13-0.05-29.41%1,01928,79741.02%
GDX230616P000275002023-05-26 12:47PM EDT27.500.190.160.18-0.01-5.00%433,95640.04%
GDX230616P000280002023-05-26 4:00PM EDT28.000.220.220.23-0.06-21.43%1,68231,80537.99%
GDX230616P000285002023-05-26 4:00PM EDT28.500.310.310.32-0.09-22.50%68754137.21%
GDX230616P000290002023-05-26 3:47PM EDT29.000.420.400.44-0.08-16.00%6,16641,41236.62%
GDX230616P000295002023-05-26 3:59PM EDT29.500.560.550.57-0.08-12.50%11762935.11%
GDX230616P000300002023-05-26 4:00PM EDT30.000.740.730.75-0.11-12.94%8,31429,99234.23%
GDX230616P000305002023-05-26 3:58PM EDT30.500.980.950.98-0.11-10.09%53143733.69%
GDX230616P000310002023-05-26 3:52PM EDT31.001.281.221.26-0.12-8.57%20612,56533.50%
GDX230616P000315002023-05-26 2:52PM EDT31.501.611.541.57-0.13-7.47%655432.81%
GDX230616P000320002023-05-26 3:52PM EDT32.001.981.891.96-0.07-3.41%5,91920,17033.94%
GDX230616P000325002023-05-26 1:46PM EDT32.502.432.272.35-0.06-2.41%406933.79%
GDX230616P000330002023-05-26 3:55PM EDT33.002.762.662.78-0.10-3.50%2566,93034.38%
GDX230616P000335002023-05-26 10:33AM EDT33.503.153.153.25-0.08-2.48%14236.43%
GDX230616P000340002023-05-26 3:45PM EDT34.003.673.553.75-0.13-3.42%3035,96940.23%
GDX230616P000345002023-05-25 9:33AM EDT34.504.074.004.250.00--443.85%
GDX230616P000350002023-05-26 3:21PM EDT35.004.654.504.70-0.05-1.06%678,30943.16%
GDX230616P000355002023-05-26 12:33PM EDT35.505.085.005.20+0.58+12.89%13146.29%
GDX230616P000360002023-05-26 11:46AM EDT36.005.645.505.70-0.11-1.91%333,96349.41%
GDX230616P000365002023-05-23 9:45AM EDT36.504.855.956.300.00--061.33%
GDX230616P000370002023-05-26 3:37PM EDT37.006.616.456.75+0.16+2.48%1114060.35%
GDX230616P000375002023-05-23 9:45AM EDT37.505.806.957.200.00--058.20%
GDX230616P000380002023-05-24 3:08PM EDT38.007.207.507.700.00-371261.13%
GDX230616P000390002023-05-12 9:30AM EDT39.005.648.458.800.00-11054.30%
GDX230616P000400002023-05-16 1:47PM EDT40.007.019.459.750.00-16050.00%
GDX230616P000410002023-05-11 12:41PM EDT41.007.2010.5010.700.00-1053.13%
GDX230616P000420002023-05-04 11:02AM EDT42.006.0811.5011.700.00-5057.81%
GDX230616P000430002023-05-11 10:20AM EDT43.009.0012.5012.750.00-2071.09%
GDX230616P000440002023-05-11 2:47PM EDT44.0010.2513.4013.800.00-1064.06%
GDX230616P000450002023-05-08 9:44AM EDT45.009.5514.5014.700.00-18567.19%
GDX230616P000460002023-04-12 9:35AM EDT46.0010.9011.6013.500.00--00.00%
GDX230616P000470002023-04-18 12:51PM EDT47.0012.3014.9515.250.00-300.00%
GDX230616P000480002023-05-11 10:27AM EDT48.0014.0017.4517.800.00--089.84%
GDX230616P000490002023-05-26 3:20PM EDT49.0018.5518.5018.75-0.21-1.12%20092.97%
GDX230616P000500002023-05-17 9:35AM EDT50.0017.0019.5019.750.00-1096.48%