Deutsche Märkte öffnen in 42 Minuten

VanEck Gold Miners ETF (GDX)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
30,32-1,40 (-4,41%)
Börsenschluss: 04:00PM EST
30,31 -0,01 (-0,03%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX240119C000050002022-11-25 11:10AM EST5.0023.5523.4024.600.00-200.00%
GDX240119C000100002023-01-11 3:14PM EST10.0022.090.000.000.00-2000.00%
GDX240119C000110002022-10-06 2:46PM EST11.0015.0013.3514.700.00-110.00%
GDX240119C000120002023-01-18 3:54PM EST12.0019.800.000.000.00-1000.00%
GDX240119C000130002023-01-09 10:50AM EST13.0019.490.000.000.00-100.00%
GDX240119C000140002023-01-26 10:40AM EST14.0019.250.000.000.00-100.00%
GDX240119C000150002023-01-23 9:48AM EST15.0017.670.000.000.00-500.00%
GDX240119C000160002023-01-12 12:01PM EST16.0016.950.000.000.00-100.00%
GDX240119C000170002022-12-29 2:50PM EST17.0013.1016.0016.500.00-31,02090.48%
GDX240119C000180002023-02-03 9:42AM EST18.0014.000.000.000.00-1000.00%
GDX240119C000190002023-01-12 11:27AM EST19.0014.300.000.000.00-100.00%
GDX240119C000200002023-02-03 9:30AM EST20.0012.200.000.000.00-100.00%
GDX240119C000240002023-02-03 11:16AM EST24.008.850.000.000.00-1300.00%
GDX240119C000250002023-02-03 3:58PM EST25.007.730.000.000.00-5100.00%
GDX240119C000260002023-02-03 3:39PM EST26.007.050.000.000.00-500.00%
GDX240119C000270002023-02-03 2:04PM EST27.006.500.000.000.00-1300.00%
GDX240119C000280002023-02-03 3:45PM EST28.005.750.000.000.00-11200.00%
GDX240119C000290002023-02-03 12:23PM EST29.005.400.000.000.00-6800.00%
GDX240119C000300002023-02-03 3:41PM EST30.004.750.000.000.00-31300.00%
GDX240119C000310002023-02-03 3:57PM EST31.004.300.000.000.00-14000.78%
GDX240119C000320002023-02-03 3:40PM EST32.003.850.000.000.00-2001.56%
GDX240119C000330002023-02-03 3:53PM EST33.003.450.000.000.00-7303.13%
GDX240119C000340002023-02-03 3:43PM EST34.003.090.000.000.00-1203.13%
GDX240119C000350002023-02-03 3:51PM EST35.002.780.000.000.00-32303.13%
GDX240119C000360002023-02-03 3:26PM EST36.002.500.000.000.00-803.13%
GDX240119C000370002023-02-03 12:23PM EST37.002.330.000.000.00-706.25%
GDX240119C000380002023-02-03 1:52PM EST38.002.020.000.000.00-2506.25%
GDX240119C000390002023-02-03 12:05PM EST39.001.900.000.000.00-206.25%
GDX240119C000400002023-02-03 3:59PM EST40.001.650.000.000.00-32806.25%
GDX240119C000410002023-02-03 2:52PM EST41.001.470.000.000.00-606.25%
GDX240119C000420002023-02-03 12:31PM EST42.001.350.000.000.00-806.25%
GDX240119C000430002023-02-02 11:13AM EST43.001.680.000.000.00-106.25%
GDX240119C000440002023-01-25 9:51AM EST44.001.710.000.000.00-406.25%
GDX240119C000450002023-02-03 3:56PM EST45.000.970.000.000.00-580012.50%
GDX240119C000460002023-01-31 10:48AM EST46.001.090.000.000.00-1012.50%
GDX240119C000470002023-02-02 11:13AM EST47.001.060.000.000.00-10012.50%
GDX240119C000480002023-02-03 2:58PM EST48.000.720.000.000.00-13012.50%
GDX240119C000490002023-02-01 11:12AM EST49.000.950.000.000.00-4,500012.50%
GDX240119C000500002023-02-03 3:29PM EST50.000.650.000.000.00-522012.50%
GDX240119C000510002023-02-03 3:35PM EST51.000.560.000.000.00-2012.50%
GDX240119C000520002023-02-03 3:33PM EST52.000.520.000.000.00-1012.50%
GDX240119C000530002022-12-22 3:41PM EST53.000.550.720.910.00-12546.02%
GDX240119C000540002023-01-25 11:28AM EST54.000.600.000.000.00-2012.50%
GDX240119C000550002023-02-03 2:31PM EST55.000.390.000.000.00-141012.50%
GDX240119C000560002023-02-02 3:10PM EST56.000.460.000.000.00-1012.50%
GDX240119C000570002023-01-30 12:42PM EST57.000.450.000.000.00-2012.50%
GDX240119C000580002023-01-05 12:16PM EST58.000.510.260.400.00-245141.75%
GDX240119C000590002023-02-03 3:37PM EST59.000.310.000.000.00-11012.50%
GDX240119C000600002023-02-03 2:31PM EST60.000.320.000.000.00-28012.50%
GDX240119C000610002023-02-01 11:31AM EST61.000.350.000.000.00-2012.50%
GDX240119C000620002023-01-31 12:04PM EST62.000.310.000.000.00-2012.50%
GDX240119C000640002023-02-03 10:58AM EST64.000.230.000.000.00-5012.50%
GDX240119C000650002023-02-03 2:31PM EST65.000.260.000.000.00-28012.50%
GDX240119C000670002023-01-27 9:40AM EST67.000.240.000.000.00-1012.50%
GDX240119C000680002022-08-26 11:47AM EST68.000.130.060.750.00-4456.06%
GDX240119C000700002023-01-17 11:14AM EST70.000.280.000.000.00-80025.00%
GDX240119C000710002022-05-15 11:03PM EST71.001.000.501.000.00--158.11%
GDX240119C000720002023-01-19 1:50PM EST72.000.240.000.000.00-1025.00%
GDX240119C000740002022-06-28 2:41PM EST74.000.380.081.770.00-1263.04%
GDX240119C000750002023-01-05 10:50AM EST75.000.320.042.220.00-416366.85%
GDX240119C000760002022-08-12 1:51PM EST76.000.200.004.400.00-2381.15%
GDX240119C000770002023-01-23 9:30AM EST77.000.500.000.000.00-1025.00%
GDX240119C000780002022-11-10 9:30AM EST78.000.240.000.570.00-7834151.71%
GDX240119C000790002023-02-03 10:53AM EST79.000.110.000.000.00-1025.00%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX240119P000050002023-01-18 10:43AM EST5.000.030.000.000.00-23050.00%
GDX240119P000100002023-01-25 10:05AM EST10.000.470.000.000.00-38025.00%
GDX240119P000110002023-01-31 12:28PM EST11.000.060.000.000.00-5025.00%
GDX240119P000120002023-01-17 10:04AM EST12.000.130.000.000.00-5025.00%
GDX240119P000130002023-02-03 3:59PM EST13.000.130.000.000.00-6025.00%
GDX240119P000140002023-02-03 3:56PM EST14.000.160.000.000.00-5012.50%
GDX240119P000150002023-02-03 3:55PM EST15.000.200.000.000.00-5012.50%
GDX240119P000160002023-02-03 3:52PM EST16.000.250.000.000.00-7012.50%
GDX240119P000170002023-01-27 10:52AM EST17.000.300.000.000.00-16012.50%
GDX240119P000180002023-02-03 2:39PM EST18.000.380.000.000.00-101012.50%
GDX240119P000190002023-02-03 1:47PM EST19.000.480.000.000.00-8012.50%
GDX240119P000200002023-02-03 2:42PM EST20.000.560.000.000.00-9012.50%
GDX240119P000240002023-02-03 3:49PM EST24.001.340.000.000.00-1506.25%
GDX240119P000250002023-02-03 1:43PM EST25.001.600.000.000.00-4006.25%
GDX240119P000260002023-02-03 3:52PM EST26.001.900.000.000.00-203.13%
GDX240119P000270002023-02-03 1:41PM EST27.002.250.000.000.00-4603.13%
GDX240119P000280002023-02-03 1:40PM EST28.002.590.000.000.00-401.56%
GDX240119P000290002023-02-03 3:42PM EST29.003.000.000.000.00-10001.56%
GDX240119P000300002023-02-03 2:51PM EST30.003.500.000.000.00-7000.39%
GDX240119P000310002023-02-03 2:23PM EST31.003.960.000.000.00-200.00%
GDX240119P000320002023-02-03 3:58PM EST32.004.470.000.000.00-600.00%
GDX240119P000330002023-02-02 3:28PM EST33.004.600.000.000.00-35200.00%
GDX240119P000340002023-02-02 2:57PM EST34.005.160.000.000.00-200.00%
GDX240119P000350002023-02-03 3:41PM EST35.006.400.000.000.00-13000.00%
GDX240119P000360002023-01-26 3:51PM EST36.005.800.000.000.00-83700.00%
GDX240119P000370002023-01-27 11:51AM EST37.006.550.000.000.00-1900.00%
GDX240119P000380002023-02-02 3:40PM EST38.007.810.000.000.00-300.00%
GDX240119P000390002022-10-14 11:15AM EST39.0016.7411.6012.050.00-11451.59%
GDX240119P000400002023-01-25 2:39PM EST40.008.270.000.000.00-1100.00%
GDX240119P000410002023-01-31 9:30AM EST41.0010.050.000.000.00-2000.00%
GDX240119P000420002022-11-15 12:56PM EST42.0014.8513.3014.400.00-1551.27%
GDX240119P000430002023-01-18 9:30AM EST43.0011.860.000.000.00-100.00%
GDX240119P000440002023-01-12 11:48AM EST44.0012.470.000.000.00-300.00%
GDX240119P000450002022-12-22 3:13PM EST45.0016.4312.7513.350.00-10400.00%
GDX240119P000470002023-02-03 2:53PM EST47.0016.720.000.000.00-300.00%
GDX240119P000480002023-01-18 9:30AM EST48.0015.770.000.000.00--00.00%
GDX240119P000490002022-08-31 9:35AM EST49.0024.8323.6526.950.00-23095.95%
GDX240119P000500002023-02-03 2:53PM EST50.0019.720.000.000.00-300.00%
GDX240119P000520002022-12-06 12:40PM EST52.0023.4519.4023.400.00-200055.03%
GDX240119P000530002022-05-12 10:59AM EST53.0023.1320.5023.500.00-102044.80%
GDX240119P000550002023-01-03 3:52PM EST55.0025.2021.0026.000.00--053.54%
GDX240119P000600002022-12-30 12:30PM EST60.0031.4025.8529.700.00-1028.32%
GDX240119P000640002023-01-27 10:52AM EST64.0031.900.000.000.00-100.00%
GDX240119P000650002023-01-03 3:52PM EST65.0035.1831.0036.000.00--062.45%
GDX240119P000700002022-12-27 10:05AM EST70.0040.5035.0040.000.00-3048.34%
GDX240119P000750002022-12-28 9:55AM EST75.0045.8040.0545.000.00-4051.32%
GDX240119P000790002023-01-27 10:21AM EST79.0046.600.000.000.00-100.00%