GDX - VanEck Gold Miners ETF
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240119C00005000 | 2023-05-04 2:07PM EDT | 5.00 | 30.92 | 25.75 | 28.50 | 0.00 | - | 1 | 4 | 205.47% |
| GDX240119C00010000 | 2023-04-19 10:50AM EDT | 10.00 | 24.70 | 22.25 | 22.75 | 0.00 | - | 3 | 30 | 141.41% |
| GDX240119C00011000 | 2023-05-04 2:46PM EDT | 11.00 | 25.10 | 20.35 | 21.25 | 0.00 | - | 1 | 2 | 105.27% |
| GDX240119C00012000 | 2023-06-02 12:26PM EDT | 12.00 | 20.10 | 19.30 | 19.70 | 0.00 | - | 1 | 32 | 84.57% |
| GDX240119C00013000 | 2023-02-06 10:45AM EDT | 13.00 | 17.50 | 14.65 | 14.95 | 0.00 | - | 1 | 398 | 0.00% |
| GDX240119C00014000 | 2023-03-20 2:17PM EDT | 14.00 | 17.70 | 20.45 | 20.85 | 0.00 | - | 3 | 41 | 155.86% |
| GDX240119C00015000 | 2023-06-06 9:30AM EDT | 15.00 | 17.17 | 16.40 | 16.80 | 0.00 | - | 2 | 417 | 70.80% |
| GDX240119C00016000 | 2023-04-10 9:44AM EDT | 16.00 | 18.45 | 19.30 | 19.85 | 0.00 | - | 1 | 7 | 154.10% |
| GDX240119C00017000 | 2023-06-02 9:47AM EDT | 17.00 | 15.30 | 14.50 | 14.90 | 0.00 | - | 1 | 1,004 | 63.57% |
| GDX240119C00018000 | 2023-06-02 10:39AM EDT | 18.00 | 14.40 | 13.50 | 13.95 | 0.00 | - | 1 | 238 | 59.38% |
| GDX240119C00019000 | 2023-03-23 11:15AM EDT | 19.00 | 13.20 | 15.25 | 15.70 | 0.00 | - | 7 | 59 | 107.54% |
| GDX240119C00020000 | 2023-06-08 9:30AM EDT | 20.00 | 12.20 | 11.70 | 12.05 | 0.00 | - | 5 | 858 | 53.76% |
| GDX240119C00024000 | 2023-06-08 9:30AM EDT | 24.00 | 8.60 | 8.15 | 8.50 | 0.00 | - | 1 | 4,118 | 46.92% |
| GDX240119C00025000 | 2023-06-09 9:41AM EDT | 25.00 | 7.50 | 7.35 | 7.65 | -0.10 | -1.32% | 7 | 7,751 | 44.51% |
| GDX240119C00026000 | 2023-06-08 2:38PM EDT | 26.00 | 7.05 | 6.55 | 6.85 | 0.00 | - | 40 | 12,856 | 42.58% |
| GDX240119C00027000 | 2023-06-09 2:35PM EDT | 27.00 | 6.00 | 5.80 | 6.15 | -0.15 | -2.44% | 86 | 8,109 | 41.63% |
| GDX240119C00028000 | 2023-06-05 10:04AM EDT | 28.00 | 5.75 | 5.10 | 5.45 | 0.00 | - | 18 | 17,412 | 40.26% |
| GDX240119C00029000 | 2023-06-09 10:00AM EDT | 29.00 | 4.78 | 4.45 | 4.85 | -0.17 | -3.43% | 53 | 2,860 | 39.67% |
| GDX240119C00030000 | 2023-06-09 3:02PM EDT | 30.00 | 4.00 | 3.95 | 4.15 | -0.20 | -4.76% | 222 | 41,473 | 37.60% |
| GDX240119C00031000 | 2023-06-08 2:46PM EDT | 31.00 | 3.60 | 3.45 | 3.65 | -0.20 | -5.26% | 3 | 4,604 | 37.26% |
| GDX240119C00032000 | 2023-06-09 3:04PM EDT | 32.00 | 3.05 | 2.90 | 3.15 | -0.26 | -7.85% | 64 | 9,072 | 36.48% |
| GDX240119C00033000 | 2023-06-09 3:59PM EDT | 33.00 | 2.62 | 2.52 | 2.62 | -0.16 | -5.76% | 17 | 19,892 | 34.96% |
| GDX240119C00034000 | 2023-06-09 2:08PM EDT | 34.00 | 2.28 | 2.14 | 2.28 | -0.10 | -4.20% | 14 | 6,461 | 34.96% |
| GDX240119C00035000 | 2023-06-09 3:53PM EDT | 35.00 | 1.95 | 1.88 | 1.96 | -0.15 | -7.14% | 179 | 25,827 | 34.77% |
| GDX240119C00036000 | 2023-06-09 3:57PM EDT | 36.00 | 1.63 | 1.60 | 1.75 | -0.21 | -11.41% | 7 | 9,542 | 35.40% |
| GDX240119C00037000 | 2023-06-09 12:17PM EDT | 37.00 | 1.48 | 1.35 | 1.52 | -0.01 | -0.67% | 8 | 7,149 | 35.47% |
| GDX240119C00038000 | 2023-06-09 3:48PM EDT | 38.00 | 1.21 | 1.15 | 1.30 | -0.02 | -1.63% | 9 | 21,087 | 35.33% |
| GDX240119C00039000 | 2023-06-09 1:13PM EDT | 39.00 | 1.10 | 0.98 | 1.13 | 0.00 | - | 30 | 8,483 | 35.50% |
| GDX240119C00040000 | 2023-06-09 3:12PM EDT | 40.00 | 0.93 | 0.91 | 0.98 | -0.09 | -8.82% | 7,513 | 49,312 | 35.60% |
| GDX240119C00041000 | 2023-06-07 2:17PM EDT | 41.00 | 0.83 | 0.70 | 0.85 | 0.00 | - | 11 | 16,653 | 35.74% |
| GDX240119C00042000 | 2023-06-09 3:11PM EDT | 42.00 | 0.71 | 0.62 | 0.77 | -0.04 | -5.33% | 110 | 27,894 | 36.38% |
| GDX240119C00043000 | 2023-06-08 10:20AM EDT | 43.00 | 0.70 | 0.53 | 0.66 | 0.00 | - | 1 | 2,608 | 36.35% |
| GDX240119C00044000 | 2023-06-07 10:12AM EDT | 44.00 | 0.68 | 0.47 | 0.57 | 0.00 | - | 1 | 6,278 | 36.40% |
| GDX240119C00045000 | 2023-06-09 11:12AM EDT | 45.00 | 0.49 | 0.45 | 0.49 | -0.03 | -5.77% | 43 | 39,539 | 36.43% |
| GDX240119C00046000 | 2023-06-09 9:30AM EDT | 46.00 | 0.49 | 0.35 | 0.46 | +0.01 | +2.08% | 100 | 3,986 | 37.31% |
| GDX240119C00047000 | 2023-06-07 12:02PM EDT | 47.00 | 0.42 | 0.30 | 0.42 | 0.00 | - | 1 | 5,334 | 37.84% |
| GDX240119C00048000 | 2023-05-26 12:30PM EDT | 48.00 | 0.41 | 0.27 | 0.37 | 0.00 | - | 16 | 6,447 | 37.99% |
| GDX240119C00049000 | 2023-06-01 10:17AM EDT | 49.00 | 0.45 | 0.24 | 0.35 | 0.00 | - | 3 | 6,117 | 38.82% |
| GDX240119C00050000 | 2023-06-09 3:49PM EDT | 50.00 | 0.26 | 0.24 | 0.31 | -0.12 | -31.58% | 784 | 44,057 | 38.97% |
| GDX240119C00051000 | 2023-05-25 9:30AM EDT | 51.00 | 0.35 | 0.18 | 0.29 | 0.00 | - | 1 | 3,454 | 39.60% |
| GDX240119C00052000 | 2023-06-05 9:46AM EDT | 52.00 | 0.31 | 0.17 | 0.26 | 0.00 | - | 42 | 2,081 | 39.84% |
| GDX240119C00053000 | 2023-06-08 10:58AM EDT | 53.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 1 | 5,739 | 40.63% |
| GDX240119C00054000 | 2023-06-02 10:03AM EDT | 54.00 | 0.29 | 0.13 | 0.26 | 0.00 | - | 1 | 71 | 41.99% |
| GDX240119C00055000 | 2023-06-09 10:19AM EDT | 55.00 | 0.14 | 0.13 | 0.18 | -0.07 | -33.33% | 270 | 168,443 | 40.14% |
| GDX240119C00056000 | 2023-05-25 1:12PM EDT | 56.00 | 0.21 | 0.11 | 0.34 | 0.00 | - | 4 | 22 | 46.53% |
| GDX240119C00057000 | 2023-05-25 3:49PM EDT | 57.00 | 0.20 | 0.06 | 0.54 | 0.00 | - | 18 | 1,711 | 52.64% |
| GDX240119C00058000 | 2023-06-05 3:50PM EDT | 58.00 | 0.33 | 0.06 | 0.52 | 0.00 | - | 25 | 415 | 53.22% |
| GDX240119C00059000 | 2023-05-18 3:12PM EDT | 59.00 | 0.25 | 0.06 | 0.52 | 0.00 | - | 9 | 782 | 54.25% |
| GDX240119C00060000 | 2023-06-09 3:12PM EDT | 60.00 | 0.17 | 0.11 | 0.16 | +0.01 | +6.25% | 7,461 | 23,089 | 43.95% |
| GDX240119C00061000 | 2023-05-18 1:17PM EDT | 61.00 | 0.21 | 0.05 | 0.50 | 0.00 | - | 3 | 191 | 55.76% |
| GDX240119C00062000 | 2023-06-09 9:32AM EDT | 62.00 | 0.04 | 0.06 | 0.44 | -0.22 | -84.62% | 1 | 30 | 55.18% |
| GDX240119C00064000 | 2023-06-02 11:38AM EDT | 64.00 | 0.17 | 0.04 | 0.14 | 0.00 | - | 84 | 160 | 46.29% |
| GDX240119C00065000 | 2023-06-08 11:32AM EDT | 65.00 | 0.15 | 0.02 | 0.09 | 0.00 | - | 18 | 168,455 | 43.95% |
| GDX240119C00066000 | 2023-05-25 11:40AM EDT | 66.00 | 0.23 | 0.03 | 0.50 | 0.00 | - | 1 | 1 | 53.22% |
| GDX240119C00067000 | 2023-06-01 9:55AM EDT | 67.00 | 0.18 | 0.03 | 0.50 | 0.00 | - | 20 | 39 | 54.05% |
| GDX240119C00068000 | 2022-08-26 12:47PM EDT | 68.00 | 0.13 | 0.06 | 0.75 | 0.00 | - | 4 | 4 | 59.42% |
| GDX240119C00069000 | 2023-04-14 2:49PM EDT | 69.00 | 0.36 | 0.09 | 0.51 | 0.00 | - | - | 2 | 56.89% |
| GDX240119C00070000 | 2023-05-26 10:33AM EDT | 70.00 | 0.07 | 0.05 | 0.30 | 0.00 | - | 5 | 3,487 | 52.54% |
| GDX240119C00071000 | 2022-05-16 12:03AM EDT | 71.00 | 1.00 | 0.50 | 1.00 | 0.00 | - | - | 1 | 70.41% |
| GDX240119C00072000 | 2023-02-22 3:12PM EDT | 72.00 | 0.04 | 0.11 | 0.33 | 0.00 | - | 2 | 273 | 56.06% |
| GDX240119C00074000 | 2022-06-28 3:41PM EDT | 74.00 | 0.38 | 0.08 | 1.77 | 0.00 | - | 1 | 2 | 76.47% |
| GDX240119C00075000 | 2023-05-10 12:02PM EDT | 75.00 | 0.19 | 0.01 | 0.29 | 0.00 | - | 1 | 192 | 54.69% |
| GDX240119C00076000 | 2023-04-12 9:33AM EDT | 76.00 | 0.31 | 0.06 | 0.50 | 0.00 | - | 2 | 3 | 61.23% |
| GDX240119C00077000 | 2023-06-07 12:00PM EDT | 77.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 45 | 73 | 60.94% |
| GDX240119C00078000 | 2023-05-25 12:19PM EDT | 78.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | 1 | 343 | 61.57% |
| GDX240119C00079000 | 2023-06-06 12:40PM EDT | 79.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 14 | 2,907 | 50.39% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240119P00005000 | 2023-01-18 11:43AM EDT | 5.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 23 | 118 | 140.63% |
| GDX240119P00010000 | 2023-04-24 11:39AM EDT | 10.00 | 0.04 | 0.00 | 2.00 | 0.00 | - | 1 | 71 | 125.78% |
| GDX240119P00011000 | 2023-04-04 3:19PM EDT | 11.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 5 | 75 | 81.45% |
| GDX240119P00012000 | 2023-05-12 9:38AM EDT | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 200 | 931 | 51.56% |
| GDX240119P00013000 | 2023-04-11 9:55AM EDT | 13.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | 5 | 169 | 69.82% |
| GDX240119P00014000 | 2023-04-11 12:11PM EDT | 14.00 | 0.08 | 0.02 | 0.24 | 0.00 | - | 5 | 294 | 56.45% |
| GDX240119P00015000 | 2023-05-26 2:09PM EDT | 15.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 4 | 526 | 47.85% |
| GDX240119P00016000 | 2023-06-02 9:40AM EDT | 16.00 | 0.09 | 0.03 | 0.10 | 0.00 | - | 102 | 651 | 45.70% |
| GDX240119P00017000 | 2023-06-02 11:58AM EDT | 17.00 | 0.11 | 0.05 | 0.12 | 0.00 | - | 15 | 1,203 | 43.46% |
| GDX240119P00018000 | 2023-04-19 12:42PM EDT | 18.00 | 0.18 | 0.06 | 0.25 | 0.00 | - | 4 | 12,827 | 46.39% |
| GDX240119P00019000 | 2023-06-01 11:18AM EDT | 19.00 | 0.16 | 0.07 | 0.25 | 0.00 | - | 2 | 5,218 | 42.58% |
| GDX240119P00020000 | 2023-06-08 12:18PM EDT | 20.00 | 0.23 | 0.20 | 0.26 | +0.02 | +9.52% | 3 | 37,996 | 39.21% |
| GDX240119P00024000 | 2023-06-09 10:00AM EDT | 24.00 | 0.64 | 0.56 | 0.68 | +0.08 | +14.29% | 1 | 16,950 | 34.72% |
| GDX240119P00025000 | 2023-06-06 11:13AM EDT | 25.00 | 0.81 | 0.70 | 0.86 | 0.00 | - | 2 | 23,795 | 33.91% |
| GDX240119P00026000 | 2023-05-31 3:11PM EDT | 26.00 | 1.18 | 0.89 | 1.00 | 0.00 | - | 216 | 21,321 | 32.03% |
| GDX240119P00027000 | 2023-06-07 3:01PM EDT | 27.00 | 1.28 | 1.13 | 1.30 | 0.00 | - | 1 | 14,650 | 31.96% |
| GDX240119P00028000 | 2023-06-08 2:11PM EDT | 28.00 | 1.45 | 1.44 | 1.60 | 0.00 | - | 295 | 15,350 | 31.25% |
| GDX240119P00029000 | 2023-06-09 1:27PM EDT | 29.00 | 1.80 | 1.79 | 1.96 | -0.04 | -2.17% | 2 | 15,501 | 30.71% |
| GDX240119P00030000 | 2023-06-09 1:28PM EDT | 30.00 | 2.17 | 2.20 | 2.34 | -0.05 | -2.25% | 273 | 26,043 | 29.85% |
| GDX240119P00031000 | 2023-06-09 9:33AM EDT | 31.00 | 2.62 | 2.67 | 2.86 | -0.05 | -1.87% | 9 | 11,734 | 29.91% |
| GDX240119P00032000 | 2023-06-09 3:28PM EDT | 32.00 | 3.28 | 3.15 | 3.40 | +0.18 | +5.81% | 27 | 16,563 | 29.61% |
| GDX240119P00033000 | 2023-06-09 3:29PM EDT | 33.00 | 3.87 | 3.75 | 3.95 | -0.08 | -2.03% | 2 | 8,418 | 28.87% |
| GDX240119P00034000 | 2023-06-07 1:23PM EDT | 34.00 | 4.60 | 4.35 | 4.55 | 0.00 | - | 77 | 4,823 | 28.10% |
| GDX240119P00035000 | 2023-06-08 9:37AM EDT | 35.00 | 4.90 | 5.05 | 5.30 | 0.00 | - | 1 | 7,414 | 28.44% |
| GDX240119P00036000 | 2023-06-09 3:57PM EDT | 36.00 | 5.90 | 5.60 | 6.10 | +0.27 | +4.80% | 16 | 3,628 | 28.93% |
| GDX240119P00037000 | 2023-05-25 11:48AM EDT | 37.00 | 7.43 | 6.30 | 6.85 | 0.00 | - | 15 | 919 | 28.37% |
| GDX240119P00038000 | 2023-05-30 3:38PM EDT | 38.00 | 8.36 | 7.15 | 7.65 | 0.00 | - | 20 | 1,249 | 27.93% |
| GDX240119P00039000 | 2023-05-22 9:55AM EDT | 39.00 | 8.00 | 8.00 | 8.60 | 0.00 | - | 9 | 39 | 29.30% |
| GDX240119P00040000 | 2023-05-24 2:53PM EDT | 40.00 | 8.88 | 8.90 | 9.40 | -0.62 | -6.53% | 3 | 130 | 28.00% |
| GDX240119P00041000 | 2023-04-04 1:30PM EDT | 41.00 | 8.00 | 6.95 | 7.40 | 0.00 | - | 20 | 20 | 0.00% |
| GDX240119P00042000 | 2023-02-24 12:09PM EDT | 42.00 | 15.00 | 10.90 | 11.50 | 0.00 | - | 1 | 0 | 33.30% |
| GDX240119P00043000 | 2023-06-08 10:10AM EDT | 43.00 | 11.37 | 11.65 | 12.30 | 0.00 | - | 7 | 7 | 31.15% |
| GDX240119P00044000 | 2023-05-05 3:26PM EDT | 44.00 | 9.60 | 12.20 | 13.00 | 0.00 | - | 800 | 809 | 23.73% |
| GDX240119P00045000 | 2023-06-02 12:24PM EDT | 45.00 | 13.43 | 13.75 | 14.80 | 0.00 | - | 1 | 1 | 43.29% |
| GDX240119P00047000 | 2023-02-07 2:42PM EDT | 47.00 | 16.65 | 19.05 | 21.40 | 0.00 | - | 1 | 0 | 87.82% |
| GDX240119P00048000 | 2023-01-18 10:30AM EDT | 48.00 | 15.77 | 0.00 | 22.50 | 0.00 | - | - | 0 | 102.99% |
| GDX240119P00049000 | 2022-08-31 10:35AM EDT | 49.00 | 24.83 | 23.65 | 26.95 | 0.00 | - | 2 | 30 | 123.29% |
| GDX240119P00050000 | 2023-02-24 12:14PM EDT | 50.00 | 23.20 | 18.05 | 18.85 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240119P00052000 | 2022-12-06 1:40PM EDT | 52.00 | 23.45 | 19.40 | 23.40 | 0.00 | - | 200 | 0 | 75.66% |
| GDX240119P00053000 | 2022-05-12 11:59AM EDT | 53.00 | 23.13 | 20.50 | 23.50 | 0.00 | - | 10 | 20 | 65.50% |
| GDX240119P00055000 | 2023-01-03 4:52PM EDT | 55.00 | 25.20 | 21.00 | 26.00 | 0.00 | - | - | 0 | 74.88% |
| GDX240119P00060000 | 2023-06-06 1:14PM EDT | 60.00 | 28.50 | 28.05 | 29.60 | 0.00 | - | 1 | 0 | 58.89% |
| GDX240119P00064000 | 2023-01-27 11:52AM EDT | 64.00 | 31.90 | 34.55 | 39.50 | 0.00 | - | 1 | 0 | 110.03% |
| GDX240119P00065000 | 2023-01-03 4:52PM EDT | 65.00 | 35.18 | 31.00 | 36.00 | 0.00 | - | - | 0 | 86.65% |
| GDX240119P00070000 | 2022-12-27 11:05AM EDT | 70.00 | 40.50 | 35.00 | 40.00 | 0.00 | - | 3 | 0 | 76.12% |
| GDX240119P00075000 | 2022-12-28 10:55AM EDT | 75.00 | 45.80 | 40.05 | 45.00 | 0.00 | - | 4 | 0 | 80.32% |
| GDX240119P00079000 | 2023-01-27 11:21AM EDT | 79.00 | 46.60 | 50.80 | 53.00 | 0.00 | - | 1 | 0 | 123.36% |
