Deutsche Märkte öffnen in 9 Minuten
Nikkei 225
27.518,25 +41,38 (+0,15%) Dow Jones 30
32.432,08 +194,55 (+0,60%) Bitcoin EUR
25.018,51 -659,81 (-2,57%) 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:
Callsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230915C00010000 | 2023-03-13 1:38PM EDT | 10.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX230915C00016000 | 2023-03-23 11:22AM EDT | 16.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDX230915C00017000 | 2023-03-27 10:19AM EDT | 17.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX230915C00018000 | 2023-03-24 11:22AM EDT | 18.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX230915C00019000 | 2023-03-23 9:53AM EDT | 19.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX230915C00020000 | 2023-03-23 11:27AM EDT | 20.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GDX230915C00021000 | 2023-03-20 10:53AM EDT | 21.00 | 10.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX230915C00022000 | 2023-03-20 9:31AM EDT | 22.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX230915C00023000 | 2023-03-16 9:42AM EDT | 23.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX230915C00024000 | 2023-03-17 3:14PM EDT | 24.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX230915C00025000 | 2023-03-21 9:41AM EDT | 25.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GDX230915C00026000 | 2023-03-23 12:59PM EDT | 26.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX230915C00027000 | 2023-03-24 3:39PM EDT | 27.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX230915C00028000 | 2023-03-27 3:41PM EDT | 28.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GDX230915C00029000 | 2023-03-27 1:01PM EDT | 29.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDX230915C00030000 | 2023-03-27 12:48PM EDT | 30.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| GDX230915C00031000 | 2023-03-27 3:15PM EDT | 31.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| GDX230915C00032000 | 2023-03-27 3:59PM EDT | 32.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.78% |
| GDX230915C00033000 | 2023-03-27 3:30PM EDT | 33.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 1.56% |
| GDX230915C00034000 | 2023-03-27 3:59PM EDT | 34.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| GDX230915C00035000 | 2023-03-27 3:56PM EDT | 35.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 3.13% |
| GDX230915C00036000 | 2023-03-24 10:07AM EDT | 36.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDX230915C00037000 | 2023-03-27 1:30PM EDT | 37.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| GDX230915C00038000 | 2023-03-27 12:58PM EDT | 38.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| GDX230915C00039000 | 2023-03-27 9:30AM EDT | 39.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GDX230915C00040000 | 2023-03-27 2:33PM EDT | 40.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| GDX230915C00041000 | 2023-03-27 1:08PM EDT | 41.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GDX230915C00042000 | 2023-03-24 12:07PM EDT | 42.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GDX230915C00043000 | 2023-03-27 9:49AM EDT | 43.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDX230915C00044000 | 2023-03-23 9:54AM EDT | 44.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GDX230915C00045000 | 2023-03-27 10:23AM EDT | 45.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GDX230915C00046000 | 2023-03-27 11:14AM EDT | 46.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDX230915C00047000 | 2023-03-27 11:48AM EDT | 47.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GDX230915C00050000 | 2023-03-27 1:17PM EDT | 50.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Putsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230915P00010000 | 2023-03-17 3:34PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX230915P00015000 | 2023-01-31 12:44PM EDT | 15.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | - | 12 | 75.49% |
| GDX230915P00018000 | 2023-02-28 1:46PM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GDX230915P00019000 | 2023-03-09 2:03PM EDT | 19.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| GDX230915P00020000 | 2023-03-27 10:19AM EDT | 20.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GDX230915P00021000 | 2023-03-27 10:21AM EDT | 21.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GDX230915P00022000 | 2023-03-27 12:14PM EDT | 22.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| GDX230915P00023000 | 2023-03-27 2:24PM EDT | 23.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| GDX230915P00024000 | 2023-03-27 10:03AM EDT | 24.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDX230915P00025000 | 2023-03-27 3:53PM EDT | 25.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| GDX230915P00026000 | 2023-03-23 11:38AM EDT | 26.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GDX230915P00027000 | 2023-03-27 12:54PM EDT | 27.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| GDX230915P00028000 | 2023-03-27 3:18PM EDT | 28.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GDX230915P00029000 | 2023-03-27 1:11PM EDT | 29.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GDX230915P00030000 | 2023-03-27 3:50PM EDT | 30.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| GDX230915P00031000 | 2023-03-27 1:38PM EDT | 31.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GDX230915P00032000 | 2023-03-24 9:53AM EDT | 32.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX230915P00033000 | 2023-03-27 2:23PM EDT | 33.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX230915P00034000 | 2023-03-23 9:45AM EDT | 34.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 0.00% |
| GDX230915P00035000 | 2023-03-20 11:03AM EDT | 35.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GDX230915P00036000 | 2023-03-22 2:41PM EDT | 36.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDX230915P00037000 | 2023-03-09 11:29AM EDT | 37.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDX230915P00038000 | 2023-03-20 11:50AM EDT | 38.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDX230915P00039000 | 2023-01-27 1:11PM EDT | 39.00 | 7.45 | 11.85 | 12.20 | 0.00 | - | 3 | 0 | 81.25% |
| GDX230915P00040000 | 2023-03-02 11:17AM EDT | 40.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX230915P00041000 | 2023-02-01 10:46AM EDT | 41.00 | 9.30 | 12.20 | 12.55 | 0.00 | - | 1 | 10 | 67.21% |
| GDX230915P00043000 | 2023-01-30 1:47PM EDT | 43.00 | 11.05 | 13.85 | 16.00 | 0.00 | - | - | 0 | 78.93% |
| GDX230915P00045000 | 2023-03-22 2:37PM EDT | 45.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX230915P00050000 | 2023-01-26 10:55AM EDT | 50.00 | 17.20 | 22.85 | 23.10 | 0.00 | - | - | 0 | 106.64% |
