Deutsche Märkte geschlossen
DAX
15.323,50 +106,05 (+0,70%) Euro Stoxx 50
4.161,56 +29,88 (+0,72%) Dow Jones 30
33.687,54 +137,27 (+0,41%) Gold
1.881,50 -9,40 (-0,50%) EUR/USD
1,0560 -0,0016 (-0,15%) Bitcoin EUR
25.726,82 +890,13 (+3,58%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:57PM EDT. Markt geöffnet.
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX231020C00015000 | 2023-08-11 3:17PM EDT | 15.00 | 14.55 | 13.35 | 13.60 | 0.00 | - | 1 | 2 | 285.25% |
| GDX231020C00016000 | 2023-09-06 10:12AM EDT | 16.00 | 12.75 | 10.95 | 11.05 | 0.00 | - | 3 | 4 | 128.13% |
| GDX231020C00018000 | 2023-09-28 10:38AM EDT | 18.00 | 8.90 | 8.95 | 9.05 | -0.10 | -1.11% | 3 | 27 | 103.13% |
| GDX231020C00019000 | 2023-09-27 11:30AM EDT | 19.00 | 8.15 | 7.95 | 8.10 | 0.00 | - | 12 | 29 | 94.92% |
| GDX231020C00020000 | 2023-09-27 1:02PM EDT | 20.00 | 6.90 | 6.95 | 7.10 | 0.00 | - | 16 | 143 | 83.40% |
| GDX231020C00021000 | 2023-09-26 10:30AM EDT | 21.00 | 7.33 | 6.00 | 6.10 | 0.00 | - | 1 | 29 | 75.00% |
| GDX231020C00022000 | 2023-09-28 10:34AM EDT | 22.00 | 4.91 | 5.00 | 5.10 | -0.26 | -5.03% | 5 | 24 | 63.87% |
| GDX231020C00023000 | 2023-09-15 12:33PM EDT | 23.00 | 6.86 | 4.05 | 4.10 | 0.00 | - | 3 | 12,537 | 54.88% |
| GDX231020C00024000 | 2023-09-20 1:12PM EDT | 24.00 | 6.20 | 3.05 | 3.15 | 0.00 | - | 2 | 45 | 48.63% |
| GDX231020C00024500 | 2023-09-28 12:26PM EDT | 24.50 | 2.63 | 2.64 | 2.68 | +0.01 | +0.38% | 43 | 9 | 44.34% |
| GDX231020C00025000 | 2023-09-28 11:55AM EDT | 25.00 | 2.17 | 2.21 | 2.25 | -0.04 | -1.81% | 30 | 847 | 41.70% |
| GDX231020C00025500 | 2023-09-27 1:15PM EDT | 25.50 | 1.75 | 1.80 | 1.84 | +0.06 | +3.55% | 2 | 104 | 39.16% |
| GDX231020C00026000 | 2023-09-28 12:40PM EDT | 26.00 | 1.46 | 1.44 | 1.46 | +0.01 | +0.69% | 212 | 8,517 | 36.91% |
| GDX231020C00026500 | 2023-09-28 12:29PM EDT | 26.50 | 1.12 | 1.10 | 1.13 | -0.03 | -2.61% | 62 | 214 | 35.35% |
| GDX231020C00027000 | 2023-09-28 12:34PM EDT | 27.00 | 0.83 | 0.82 | 0.85 | -0.02 | -2.35% | 1,616 | 6,016 | 34.28% |
| GDX231020C00027500 | 2023-09-28 12:40PM EDT | 27.50 | 0.63 | 0.60 | 0.62 | +0.01 | +1.61% | 899 | 386 | 33.40% |
| GDX231020C00028000 | 2023-09-28 12:40PM EDT | 28.00 | 0.44 | 0.43 | 0.44 | +0.01 | +2.33% | 1,452 | 19,500 | 32.81% |
| GDX231020C00028500 | 2023-09-28 12:33PM EDT | 28.50 | 0.30 | 0.29 | 0.31 | -0.03 | -9.09% | 26 | 1,195 | 32.72% |
| GDX231020C00029000 | 2023-09-28 12:34PM EDT | 29.00 | 0.20 | 0.21 | 0.22 | -0.03 | -13.04% | 74 | 7,837 | 33.01% |
| GDX231020C00029500 | 2023-09-28 12:31PM EDT | 29.50 | 0.14 | 0.14 | 0.15 | 0.00 | - | 29 | 3,050 | 33.11% |
| GDX231020C00030000 | 2023-09-28 12:33PM EDT | 30.00 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 321 | 14,055 | 33.99% |
| GDX231020C00030500 | 2023-09-28 10:35AM EDT | 30.50 | 0.07 | 0.07 | 0.08 | 0.00 | - | 20 | 557 | 34.77% |
| GDX231020C00031000 | 2023-09-28 12:31PM EDT | 31.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 326 | 27,459 | 35.74% |
| GDX231020C00031500 | 2023-09-28 9:49AM EDT | 31.50 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 4 | 10,126 | 37.50% |
| GDX231020C00032000 | 2023-09-28 12:26PM EDT | 32.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 116 | 29,389 | 38.67% |
| GDX231020C00032500 | 2023-09-27 2:18PM EDT | 32.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 38 | 39.45% |
| GDX231020C00033000 | 2023-09-27 2:21PM EDT | 33.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 19 | 3,654 | 42.19% |
| GDX231020C00033500 | 2023-09-25 10:22AM EDT | 33.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 9,160 | 44.53% |
| GDX231020C00034000 | 2023-09-28 12:26PM EDT | 34.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 52 | 8,308 | 44.14% |
| GDX231020C00034500 | 2023-09-20 10:00AM EDT | 34.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 6 | 49.22% |
| GDX231020C00035000 | 2023-09-27 3:45PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 60 | 12,469 | 51.56% |
| GDX231020C00036000 | 2023-09-27 9:41AM EDT | 36.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 692 | 53.13% |
| GDX231020C00037000 | 2023-09-26 3:55PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 1,205 | 52.34% |
| GDX231020C00038000 | 2023-09-21 9:51AM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 2,984 | 59.38% |
| GDX231020C00039000 | 2023-09-27 12:10PM EDT | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 4,892 | 62.50% |
| GDX231020C00040000 | 2023-09-22 11:01AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 951 | 66.41% |
| GDX231020C00041000 | 2023-09-18 10:49AM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 297 | 70.31% |
| GDX231020C00042000 | 2023-09-13 11:10AM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 99 | 73.44% |
| GDX231020C00043000 | 2023-09-15 1:03PM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 380 | 76.56% |
| GDX231020C00044000 | 2023-09-25 10:56AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,213 | 71.88% |
| GDX231020C00045000 | 2023-08-31 3:32PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 289 | 79.69% |
| GDX231020C00046000 | 2023-07-12 1:34PM EDT | 46.00 | 0.13 | 0.00 | 0.26 | 0.00 | - | 1 | 194 | 116.41% |
| GDX231020C00047000 | 2023-06-27 9:37AM EDT | 47.00 | 0.13 | 0.01 | 0.50 | 0.00 | - | 1 | 18 | 136.13% |
| GDX231020C00048000 | 2023-07-18 12:52PM EDT | 48.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 67 | 139.45% |
| GDX231020C00049000 | 2023-08-02 2:58PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 90.63% |
| GDX231020C00050000 | 2023-08-15 12:56PM EDT | 50.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 296 | 93.75% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX231020P00019000 | 2023-08-21 9:34AM EDT | 19.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 9 | 57.81% |
| GDX231020P00020000 | 2023-09-26 10:57AM EDT | 20.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 91.41% |
| GDX231020P00021000 | 2023-09-15 10:59AM EDT | 21.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 213 | 79.69% |
| GDX231020P00022000 | 2023-09-21 3:51PM EDT | 22.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 10 | 249 | 50.98% |
| GDX231020P00023000 | 2023-09-27 1:57PM EDT | 23.00 | 0.05 | 0.02 | 0.16 | 0.00 | - | 53 | 12,701 | 49.81% |
| GDX231020P00024000 | 2023-09-28 11:57AM EDT | 24.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1 | 306 | 33.40% |
| GDX231020P00024500 | 2023-09-27 3:15PM EDT | 24.50 | 0.12 | 0.12 | 0.13 | 0.00 | - | 6 | 6 | 32.03% |
| GDX231020P00025000 | 2023-09-28 12:18PM EDT | 25.00 | 0.20 | 0.18 | 0.20 | 0.00 | - | 30 | 3,276 | 31.25% |
| GDX231020P00025500 | 2023-09-28 12:35PM EDT | 25.50 | 0.28 | 0.27 | 0.29 | -0.02 | -6.67% | 527 | 467 | 30.08% |
| GDX231020P00026000 | 2023-09-28 12:34PM EDT | 26.00 | 0.41 | 0.40 | 0.42 | -0.02 | -4.65% | 437 | 21,185 | 29.20% |
| GDX231020P00026500 | 2023-09-28 12:37PM EDT | 26.50 | 0.58 | 0.57 | 0.60 | -0.03 | -4.92% | 527 | 374 | 28.52% |
| GDX231020P00027000 | 2023-09-28 12:33PM EDT | 27.00 | 0.80 | 0.79 | 0.82 | -0.04 | -4.76% | 424 | 12,492 | 27.54% |
| GDX231020P00027500 | 2023-09-28 10:47AM EDT | 27.50 | 1.17 | 1.07 | 1.09 | -0.02 | -1.68% | 63 | 1,089 | 26.42% |
| GDX231020P00028000 | 2023-09-28 11:58AM EDT | 28.00 | 1.46 | 1.38 | 1.41 | +0.01 | +0.69% | 185 | 25,999 | 25.00% |
| GDX231020P00028500 | 2023-09-28 12:18PM EDT | 28.50 | 1.83 | 1.76 | 1.80 | +0.02 | +1.10% | 13 | 792 | 24.51% |
| GDX231020P00029000 | 2023-09-28 11:52AM EDT | 29.00 | 2.24 | 2.17 | 2.21 | -0.01 | -0.44% | 22 | 3,974 | 22.27% |
| GDX231020P00029500 | 2023-09-28 10:31AM EDT | 29.50 | 2.77 | 2.61 | 2.65 | +0.17 | +6.54% | 3 | 478 | 12.50% |
| GDX231020P00030000 | 2023-09-28 12:03PM EDT | 30.00 | 3.20 | 3.05 | 3.10 | +0.09 | +2.89% | 37 | 6,888 | 0.00% |
| GDX231020P00030500 | 2023-09-27 1:49PM EDT | 30.50 | 3.77 | 3.50 | 3.60 | 0.00 | - | 30 | 27 | 0.00% |
| GDX231020P00031000 | 2023-09-28 9:45AM EDT | 31.00 | 4.03 | 4.00 | 4.10 | -0.02 | -0.49% | 11 | 1,745 | 0.00% |
| GDX231020P00031500 | 2023-09-25 11:49AM EDT | 31.50 | 2.99 | 4.50 | 4.60 | 0.00 | - | 1 | 2 | 0.00% |
| GDX231020P00032000 | 2023-09-28 12:25PM EDT | 32.00 | 5.08 | 5.00 | 5.10 | +0.05 | +0.99% | 3 | 560 | 0.00% |
| GDX231020P00033000 | 2023-09-27 2:36PM EDT | 33.00 | 6.01 | 6.00 | 6.10 | 0.00 | - | 831 | 436 | 0.00% |
| GDX231020P00033500 | 2023-09-27 9:41AM EDT | 33.50 | 6.15 | 6.50 | 6.60 | 0.00 | - | 1 | 0 | 0.00% |
| GDX231020P00034000 | 2023-09-27 3:28PM EDT | 34.00 | 7.05 | 7.00 | 7.10 | 0.00 | - | 644 | 361 | 0.00% |
| GDX231020P00035000 | 2023-09-14 1:04PM EDT | 35.00 | 5.72 | 8.00 | 8.10 | 0.00 | - | 3 | 0 | 0.00% |
| GDX231020P00036000 | 2023-09-22 10:28AM EDT | 36.00 | 6.66 | 9.00 | 9.10 | 0.00 | - | 1 | 0 | 0.00% |
| GDX231020P00037000 | 2023-09-20 9:44AM EDT | 37.00 | 7.10 | 10.00 | 10.05 | 0.00 | - | 3 | 0 | 0.00% |
| GDX231020P00038000 | 2023-06-27 10:31AM EDT | 38.00 | 8.30 | 7.10 | 7.25 | 0.00 | - | 1 | 0 | 0.00% |
| GDX231020P00039000 | 2023-08-10 3:15PM EDT | 39.00 | 9.85 | 10.50 | 10.75 | 0.00 | - | 470 | 0 | 0.00% |
| GDX231020P00040000 | 2023-08-11 10:19AM EDT | 40.00 | 10.60 | 11.50 | 11.75 | 0.00 | - | 1 | 0 | 0.00% |
| GDX231020P00041000 | 2023-07-18 9:35AM EDT | 41.00 | 8.75 | 13.45 | 13.55 | 0.00 | - | 1 | 0 | 0.00% |
| GDX231020P00042000 | 2023-08-14 10:03AM EDT | 42.00 | 13.14 | 13.10 | 13.20 | 0.00 | - | 2 | 0 | 0.00% |
| GDX231020P00044000 | 2023-08-10 11:48AM EDT | 44.00 | 14.67 | 15.55 | 15.75 | 0.00 | - | 1 | 0 | 0.00% |
| GDX231020P00045000 | 2023-09-20 9:44AM EDT | 45.00 | 15.10 | 18.00 | 18.10 | 0.00 | - | 400 | 0 | 0.00% |
| GDX231020P00050000 | 2023-07-03 10:31AM EDT | 50.00 | 19.70 | 20.60 | 20.65 | 0.00 | - | 1 | 0 | 0.00% |
