Deutsche Märkte geschlossen

VanEck Gold Miners ETF (GDX)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
25,33-0,42 (-1,61%)
Ab 03:03PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX240119C000110002022-08-03 11:17AM EDT11.0014.7515.6516.650.00--189.21%
GDX240119C000120002022-08-10 3:37PM EDT12.0015.5014.8515.70+1.30+9.15%-2184.13%
GDX240119C000150002022-08-10 12:36PM EDT15.0013.0511.0014.40+1.50+12.99%15371.34%
GDX240119C000160002021-12-28 2:27PM EDT16.0016.0013.0018.000.00--1118.63%
GDX240119C000180002022-08-10 11:09AM EDT18.0010.8510.0512.00+0.35+3.33%510971.02%
GDX240119C000190002022-07-26 10:24AM EDT19.008.139.3010.800.00--1365.43%
GDX240119C000200002022-08-11 1:34PM EDT20.008.938.709.40-0.17-1.87%247159.84%
GDX240119C000240002022-08-10 12:06PM EDT24.006.526.107.60+0.37+6.02%410655.98%
GDX240119C000250002022-08-11 10:38AM EDT25.006.255.806.25+0.20+3.31%2011,74052.03%
GDX240119C000260002022-08-10 3:44PM EDT26.005.505.056.50+0.20+3.77%24,15053.20%
GDX240119C000270002022-08-10 3:30PM EDT27.005.204.755.40+0.28+5.69%24,71850.12%
GDX240119C000280002022-08-11 10:37AM EDT28.004.904.305.15+0.80+19.51%125553.71%
GDX240119C000290002022-08-02 1:22PM EDT29.004.323.904.600.00-221551.61%
GDX240119C000300002022-08-11 12:39PM EDT30.003.753.604.00-0.15-3.85%1212,22348.91%
GDX240119C000310002022-08-03 3:56PM EDT31.003.203.203.850.00-51,44849.98%
GDX240119C000320002022-08-10 11:01AM EDT32.003.502.953.40+0.16+4.79%102,16848.23%
GDX240119C000330002022-08-03 3:57PM EDT33.002.752.623.200.00-31,34848.54%
GDX240119C000340002022-08-05 9:55AM EDT34.002.702.372.940.00-51,55848.15%
GDX240119C000350002022-08-11 12:37PM EDT35.002.632.352.50+0.33+14.35%24,94045.95%
GDX240119C000360002022-08-08 10:04AM EDT36.003.042.052.600.00-1788848.58%
GDX240119C000370002022-07-26 10:19AM EDT37.001.901.862.700.00-2047551.16%
GDX240119C000380002022-08-01 12:17PM EDT38.001.981.723.400.00-757051.42%
GDX240119C000390002022-08-10 3:34PM EDT39.001.951.562.35+0.15+8.33%726650.90%
GDX240119C000400002022-08-11 12:37PM EDT40.001.721.651.71-0.04-2.27%80312,54545.87%
GDX240119C000410002022-08-11 10:21AM EDT41.001.701.312.06+0.20+13.33%153150.81%
GDX240119C000420002022-08-08 12:16PM EDT42.001.601.191.940.00-130350.88%
GDX240119C000430002022-08-03 10:30AM EDT43.001.251.071.820.00-15440650.87%
GDX240119C000440002022-08-03 2:36PM EDT44.001.200.961.530.00-631948.88%
GDX240119C000450002022-08-10 11:01AM EDT45.001.301.001.22+0.07+5.69%133,02046.36%
GDX240119C000460002022-07-28 11:57AM EDT46.001.040.781.530.00--13151.10%
GDX240119C000470002021-12-14 4:12PM EDT47.001.950.005.000.00-51062.43%
GDX240119C000480002022-07-18 12:05PM EDT48.000.900.721.370.00-21051.29%
GDX240119C000490002022-08-04 1:14PM EDT49.001.000.551.300.00-56751.42%
GDX240119C000500002022-08-10 2:14PM EDT50.000.770.750.90-0.14-15.38%656,09647.05%
GDX240119C000510002022-07-01 10:36AM EDT51.000.970.601.420.00--15454.76%
GDX240119C000520002022-07-15 1:58PM EDT52.000.550.621.130.00--53551.98%
GDX240119C000550002022-08-10 12:34PM EDT55.000.770.511.00+0.11+16.67%162552.69%
GDX240119C000600002022-08-09 3:49PM EDT60.000.600.300.850.00-81,00654.13%
GDX240119C000620002022-08-02 3:47PM EDT62.000.220.220.540.00-11850.00%
GDX240119C000650002022-08-11 12:11PM EDT65.000.350.170.48+0.01+2.94%152550.56%
GDX240119C000700002022-07-14 3:46PM EDT70.000.410.130.370.00--45050.73%
GDX240119C000720002022-08-11 10:32AM EDT72.000.590.120.34+0.59-107250.98%
GDX240119C000750002022-08-04 12:43PM EDT75.000.280.200.670.00-217254.83%
GDX240119C000780002022-07-13 9:40AM EDT78.000.410.000.750.00--21354.74%
GDX240119C000790002022-08-02 3:54PM EDT79.000.250.170.600.00-11,00855.47%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX240119P000120002022-07-21 2:56PM EDT12.000.410.000.600.00--20055.08%
GDX240119P000130002022-07-26 1:16PM EDT13.000.550.350.500.00--147.56%
GDX240119P000150002022-08-05 1:08PM EDT15.000.710.250.850.00-513946.44%
GDX240119P000160002021-11-01 3:37PM EDT16.000.500.005.000.00-10267.36%
GDX240119P000190002022-08-09 2:30PM EDT19.001.560.971.720.00-218441.85%
GDX240119P000200002022-08-04 11:18AM EDT20.001.971.221.970.00-440440.38%
GDX240119P000240002022-08-05 11:50AM EDT24.003.452.353.500.00-22,45837.23%
GDX240119P000250002022-08-10 11:46AM EDT25.003.353.403.75-0.15-4.29%105,24634.52%
GDX240119P000260002022-08-11 12:25PM EDT26.003.853.704.30-0.65-14.44%8004,67834.23%
GDX240119P000270002022-08-02 2:17PM EDT27.005.104.254.800.00-11,17133.18%
GDX240119P000280002022-08-10 1:14PM EDT28.004.784.355.40-0.67-12.29%7059,29032.67%
GDX240119P000290002022-08-04 11:32AM EDT29.006.205.455.950.00-15,65931.42%
GDX240119P000300002022-08-11 12:29PM EDT30.006.355.956.55-0.15-2.31%1016,52530.25%
GDX240119P000310002022-08-11 12:30PM EDT31.007.006.557.40-0.50-6.67%525,92331.10%
GDX240119P000320002022-08-11 12:28PM EDT32.007.707.258.10-0.50-6.10%65,39930.25%
GDX240119P000330002022-07-19 3:44PM EDT33.009.107.958.800.00-235029.05%
GDX240119P000350002022-08-11 12:10PM EDT35.009.859.4510.35-0.75-7.08%22,69927.08%
GDX240119P000360002022-07-21 10:24AM EDT36.0011.959.6511.150.00--37025.68%
GDX240119P000370002022-08-10 3:14PM EDT37.0011.2510.1012.40-0.11-0.97%-23030.59%
GDX240119P000380002021-12-15 11:29AM EDT38.0011.287.5012.500.00-30300.00%
GDX240119P000390002021-11-10 7:53AM EDT39.0012.339.0014.000.00-101026.86%
GDX240119P000400002022-07-28 10:03AM EDT40.0014.8312.5014.900.00-1011025.83%
GDX240119P000410002022-07-21 3:28PM EDT41.0016.4013.4015.800.00--3324.12%
GDX240119P000430002022-07-01 3:26PM EDT43.0015.8716.3020.000.00--2656.18%
GDX240119P000450002022-07-06 9:57AM EDT45.0018.6318.1522.000.00-14658.59%
GDX240119P000500002021-12-09 3:46PM EDT50.0020.9517.5022.500.00-201100.00%
GDX240119P000600002022-07-11 9:30AM EDT60.0033.3530.0034.000.00--00.00%