Deutsche Märkte geschlossen

VanEck Gold Miners ETF (GDX)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
30,09-0,23 (-0,74%)
Ab 12:34PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX230616C000130002022-08-01 12:56PM EST13.0013.6513.9014.200.00--80.00%
GDX230616C000150002022-08-10 9:15AM EST15.0012.5512.1012.40+1.60+14.61%1100.00%
GDX230616C000180002022-08-09 1:14PM EST18.009.709.559.800.00-110.00%
GDX230616C000200002022-08-11 9:10AM EST20.008.508.008.10+0.15+1.80%201970.00%
GDX230616C000210002022-07-15 1:19PM EST21.006.607.257.450.00--100.00%
GDX230616C000220002022-08-11 10:29AM EST22.006.646.556.70+0.44+7.10%12040.00%
GDX230616C000230002022-08-10 9:35AM EST23.006.405.906.05+0.55+9.40%2350.00%
GDX230616C000240002022-08-10 9:17AM EST24.005.555.205.45+0.15+2.78%1280.00%
GDX230616C000250002022-08-11 9:02AM EST25.005.104.704.85+0.30+6.25%32890.00%
GDX230616C000260002022-08-10 8:30AM EST26.004.504.054.35+0.15+3.45%27,30022.17%
GDX230616C000270002022-08-10 9:47AM EST27.004.003.703.800.00-11,92027.25%
GDX230616C000280002022-08-10 1:27PM EST28.003.523.153.40-0.13-3.56%2873,36531.67%
GDX230616C000290002022-08-11 12:14PM EST29.003.012.812.98+0.11+3.79%717033.94%
GDX230616C000300002022-08-10 1:30PM EST30.002.752.452.63+0.20+7.84%32,08736.01%
GDX230616C000310002022-08-10 1:53PM EST31.002.352.172.32-0.16-6.37%109,95537.72%
GDX230616C000320002022-08-05 2:10PM EST32.001.741.862.040.00--1,31039.09%
GDX230616C000330002022-08-09 9:59AM EST33.001.731.621.900.00-104041.80%
GDX230616C000340002022-08-08 11:36AM EST34.001.701.441.570.00-252,25541.21%
GDX230616C000350002022-08-09 11:25AM EST35.001.411.291.380.00-180842.14%
GDX230616C000360002022-08-11 10:29AM EST36.001.221.131.22+0.16+15.09%12,48343.07%
GDX230616C000370002022-08-09 12:17PM EST37.001.070.971.060.00-102,65343.60%
GDX230616C000380002022-08-10 2:51PM EST38.001.000.850.94+0.02+2.04%1113044.43%
GDX230616C000390002022-08-08 9:32AM EST39.000.950.800.830.00-17345.12%
GDX230616C000400002022-08-11 11:48AM EST40.000.740.640.74-0.03-3.90%1,0026,50245.90%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX230616P000140002022-08-01 10:03AM EST14.000.380.000.740.00--789.45%
GDX230616P000150002022-07-29 10:39AM EST15.000.500.330.400.00--33982.23%
GDX230616P000170002022-08-04 10:35AM EST17.000.690.500.620.00--478.13%
GDX230616P000180002022-08-10 11:50AM EST18.000.690.640.76-0.03-4.17%-1976.86%
GDX230616P000190002022-08-10 1:30PM EST19.000.850.790.95+0.85--4075.88%
GDX230616P000200002022-08-08 12:07PM EST20.001.101.011.160.00-9511,69275.39%
GDX230616P000210002022-08-11 11:45AM EST21.001.261.271.38-0.10-7.35%1032674.76%
GDX230616P000220002022-08-11 11:54AM EST22.001.551.501.67-0.17-9.88%37831273.93%
GDX230616P000230002022-08-11 11:40AM EST23.001.881.831.99-0.03-1.57%8179573.78%
GDX230616P000240002022-08-11 12:30PM EST24.002.232.192.39-0.74-24.92%103374.02%
GDX230616P000250002022-08-11 11:40AM EST25.002.662.632.79-0.04-1.48%125,87874.29%
GDX230616P000260002022-08-04 12:16PM EST26.003.353.103.200.00-112,40774.27%
GDX230616P000270002022-08-02 9:53AM EST27.003.973.603.700.00-43,91474.66%
GDX230616P000280002022-08-02 9:53AM EST28.004.524.104.250.00-44,30474.90%
GDX230616P000290002022-07-06 9:24AM EST29.005.205.556.100.00--991.16%
GDX230616P000300002022-07-29 1:57PM EST30.005.915.355.500.00--4376.88%
GDX230616P000310002022-07-14 10:24AM EST31.007.166.006.300.00--778.61%
GDX230616P000320002022-08-11 10:09AM EST32.006.706.806.95-0.30-4.29%12279.93%
GDX230616P000330002022-08-08 2:00PM EST33.007.507.507.750.00--21581.25%
GDX230616P000340002022-07-29 11:59AM EST34.008.908.258.550.00--682.62%
GDX230616P000350002022-08-10 11:54AM EST35.008.759.109.50-1.07-10.90%-6885.40%
GDX230616P000360002022-08-09 8:30AM EST36.009.879.9010.250.00-11386.18%
GDX230616P000380002022-08-09 10:04AM EST38.0012.1011.6012.050.00-3389.87%
GDX230616P000390002022-08-08 12:11PM EST39.0012.4012.5012.800.00--290.70%
GDX230616P000400002022-08-10 10:37AM EST40.0013.3513.4513.95-0.49-3.54%13594.56%