GDX - VanEck Gold Miners ETF

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX240119C000050002023-05-04 2:07PM EDT5.0030.9225.7528.500.00-14205.47%
GDX240119C000100002023-04-19 10:50AM EDT10.0024.7022.2522.750.00-330141.41%
GDX240119C000110002023-05-04 2:46PM EDT11.0025.1020.3521.250.00-12105.27%
GDX240119C000120002023-06-02 12:26PM EDT12.0020.1019.3019.700.00-13284.57%
GDX240119C000130002023-02-06 10:45AM EDT13.0017.5014.6514.950.00-13980.00%
GDX240119C000140002023-03-20 2:17PM EDT14.0017.7020.4520.850.00-341155.86%
GDX240119C000150002023-06-06 9:30AM EDT15.0017.1716.4016.800.00-241770.80%
GDX240119C000160002023-04-10 9:44AM EDT16.0018.4519.3019.850.00-17154.10%
GDX240119C000170002023-06-02 9:47AM EDT17.0015.3014.5014.900.00-11,00463.57%
GDX240119C000180002023-06-02 10:39AM EDT18.0014.4013.5013.950.00-123859.38%
GDX240119C000190002023-03-23 11:15AM EDT19.0013.2015.2515.700.00-759107.54%
GDX240119C000200002023-06-08 9:30AM EDT20.0012.2011.7012.050.00-585853.76%
GDX240119C000240002023-06-08 9:30AM EDT24.008.608.158.500.00-14,11846.92%
GDX240119C000250002023-06-09 9:41AM EDT25.007.507.357.65-0.10-1.32%77,75144.51%
GDX240119C000260002023-06-08 2:38PM EDT26.007.056.556.850.00-4012,85642.58%
GDX240119C000270002023-06-09 2:35PM EDT27.006.005.806.15-0.15-2.44%868,10941.63%
GDX240119C000280002023-06-05 10:04AM EDT28.005.755.105.450.00-1817,41240.26%
GDX240119C000290002023-06-09 10:00AM EDT29.004.784.454.85-0.17-3.43%532,86039.67%
GDX240119C000300002023-06-09 3:02PM EDT30.004.003.954.15-0.20-4.76%22241,47337.60%
GDX240119C000310002023-06-08 2:46PM EDT31.003.603.453.65-0.20-5.26%34,60437.26%
GDX240119C000320002023-06-09 3:04PM EDT32.003.052.903.15-0.26-7.85%649,07236.48%
GDX240119C000330002023-06-09 3:59PM EDT33.002.622.522.62-0.16-5.76%1719,89234.96%
GDX240119C000340002023-06-09 2:08PM EDT34.002.282.142.28-0.10-4.20%146,46134.96%
GDX240119C000350002023-06-09 3:53PM EDT35.001.951.881.96-0.15-7.14%17925,82734.77%
GDX240119C000360002023-06-09 3:57PM EDT36.001.631.601.75-0.21-11.41%79,54235.40%
GDX240119C000370002023-06-09 12:17PM EDT37.001.481.351.52-0.01-0.67%87,14935.47%
GDX240119C000380002023-06-09 3:48PM EDT38.001.211.151.30-0.02-1.63%921,08735.33%
GDX240119C000390002023-06-09 1:13PM EDT39.001.100.981.130.00-308,48335.50%
GDX240119C000400002023-06-09 3:12PM EDT40.000.930.910.98-0.09-8.82%7,51349,31235.60%
GDX240119C000410002023-06-07 2:17PM EDT41.000.830.700.850.00-1116,65335.74%
GDX240119C000420002023-06-09 3:11PM EDT42.000.710.620.77-0.04-5.33%11027,89436.38%
GDX240119C000430002023-06-08 10:20AM EDT43.000.700.530.660.00-12,60836.35%
GDX240119C000440002023-06-07 10:12AM EDT44.000.680.470.570.00-16,27836.40%
GDX240119C000450002023-06-09 11:12AM EDT45.000.490.450.49-0.03-5.77%4339,53936.43%
GDX240119C000460002023-06-09 9:30AM EDT46.000.490.350.46+0.01+2.08%1003,98637.31%
GDX240119C000470002023-06-07 12:02PM EDT47.000.420.300.420.00-15,33437.84%
GDX240119C000480002023-05-26 12:30PM EDT48.000.410.270.370.00-166,44737.99%
GDX240119C000490002023-06-01 10:17AM EDT49.000.450.240.350.00-36,11738.82%
GDX240119C000500002023-06-09 3:49PM EDT50.000.260.240.31-0.12-31.58%78444,05738.97%
GDX240119C000510002023-05-25 9:30AM EDT51.000.350.180.290.00-13,45439.60%
GDX240119C000520002023-06-05 9:46AM EDT52.000.310.170.260.00-422,08139.84%
GDX240119C000530002023-06-08 10:58AM EDT53.000.270.150.250.00-15,73940.63%
GDX240119C000540002023-06-02 10:03AM EDT54.000.290.130.260.00-17141.99%
GDX240119C000550002023-06-09 10:19AM EDT55.000.140.130.18-0.07-33.33%270168,44340.14%
GDX240119C000560002023-05-25 1:12PM EDT56.000.210.110.340.00-42246.53%
GDX240119C000570002023-05-25 3:49PM EDT57.000.200.060.540.00-181,71152.64%
GDX240119C000580002023-06-05 3:50PM EDT58.000.330.060.520.00-2541553.22%
GDX240119C000590002023-05-18 3:12PM EDT59.000.250.060.520.00-978254.25%
GDX240119C000600002023-06-09 3:12PM EDT60.000.170.110.16+0.01+6.25%7,46123,08943.95%
GDX240119C000610002023-05-18 1:17PM EDT61.000.210.050.500.00-319155.76%
GDX240119C000620002023-06-09 9:32AM EDT62.000.040.060.44-0.22-84.62%13055.18%
GDX240119C000640002023-06-02 11:38AM EDT64.000.170.040.140.00-8416046.29%
GDX240119C000650002023-06-08 11:32AM EDT65.000.150.020.090.00-18168,45543.95%
GDX240119C000660002023-05-25 11:40AM EDT66.000.230.030.500.00-1153.22%
GDX240119C000670002023-06-01 9:55AM EDT67.000.180.030.500.00-203954.05%
GDX240119C000680002022-08-26 12:47PM EDT68.000.130.060.750.00-4459.42%
GDX240119C000690002023-04-14 2:49PM EDT69.000.360.090.510.00--256.89%
GDX240119C000700002023-05-26 10:33AM EDT70.000.070.050.300.00-53,48752.54%
GDX240119C000710002022-05-16 12:03AM EDT71.001.000.501.000.00--170.41%
GDX240119C000720002023-02-22 3:12PM EDT72.000.040.110.330.00-227356.06%
GDX240119C000740002022-06-28 3:41PM EDT74.000.380.081.770.00-1276.47%
GDX240119C000750002023-05-10 12:02PM EDT75.000.190.010.290.00-119254.69%
GDX240119C000760002023-04-12 9:33AM EDT76.000.310.060.500.00-2361.23%
GDX240119C000770002023-06-07 12:00PM EDT77.000.050.010.500.00-457360.94%
GDX240119C000780002023-05-25 12:19PM EDT78.000.060.010.500.00-134361.57%
GDX240119C000790002023-06-06 12:40PM EDT79.000.040.010.110.00-142,90750.39%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX240119P000050002023-01-18 11:43AM EDT5.000.030.000.500.00-23118140.63%
GDX240119P000100002023-04-24 11:39AM EDT10.000.040.002.000.00-171125.78%
GDX240119P000110002023-04-04 3:19PM EDT11.000.040.000.500.00-57581.45%
GDX240119P000120002023-05-12 9:38AM EDT12.000.020.000.050.00-20093151.56%
GDX240119P000130002023-04-11 9:55AM EDT13.000.060.010.500.00-516969.82%
GDX240119P000140002023-04-11 12:11PM EDT14.000.080.020.240.00-529456.45%
GDX240119P000150002023-05-26 2:09PM EDT15.000.080.020.080.00-452647.85%
GDX240119P000160002023-06-02 9:40AM EDT16.000.090.030.100.00-10265145.70%
GDX240119P000170002023-06-02 11:58AM EDT17.000.110.050.120.00-151,20343.46%
GDX240119P000180002023-04-19 12:42PM EDT18.000.180.060.250.00-412,82746.39%
GDX240119P000190002023-06-01 11:18AM EDT19.000.160.070.250.00-25,21842.58%
GDX240119P000200002023-06-08 12:18PM EDT20.000.230.200.26+0.02+9.52%337,99639.21%
GDX240119P000240002023-06-09 10:00AM EDT24.000.640.560.68+0.08+14.29%116,95034.72%
GDX240119P000250002023-06-06 11:13AM EDT25.000.810.700.860.00-223,79533.91%
GDX240119P000260002023-05-31 3:11PM EDT26.001.180.891.000.00-21621,32132.03%
GDX240119P000270002023-06-07 3:01PM EDT27.001.281.131.300.00-114,65031.96%
GDX240119P000280002023-06-08 2:11PM EDT28.001.451.441.600.00-29515,35031.25%
GDX240119P000290002023-06-09 1:27PM EDT29.001.801.791.96-0.04-2.17%215,50130.71%
GDX240119P000300002023-06-09 1:28PM EDT30.002.172.202.34-0.05-2.25%27326,04329.85%
GDX240119P000310002023-06-09 9:33AM EDT31.002.622.672.86-0.05-1.87%911,73429.91%
GDX240119P000320002023-06-09 3:28PM EDT32.003.283.153.40+0.18+5.81%2716,56329.61%
GDX240119P000330002023-06-09 3:29PM EDT33.003.873.753.95-0.08-2.03%28,41828.87%
GDX240119P000340002023-06-07 1:23PM EDT34.004.604.354.550.00-774,82328.10%
GDX240119P000350002023-06-08 9:37AM EDT35.004.905.055.300.00-17,41428.44%
GDX240119P000360002023-06-09 3:57PM EDT36.005.905.606.10+0.27+4.80%163,62828.93%
GDX240119P000370002023-05-25 11:48AM EDT37.007.436.306.850.00-1591928.37%
GDX240119P000380002023-05-30 3:38PM EDT38.008.367.157.650.00-201,24927.93%
GDX240119P000390002023-05-22 9:55AM EDT39.008.008.008.600.00-93929.30%
GDX240119P000400002023-05-24 2:53PM EDT40.008.888.909.40-0.62-6.53%313028.00%
GDX240119P000410002023-04-04 1:30PM EDT41.008.006.957.400.00-20200.00%
GDX240119P000420002023-02-24 12:09PM EDT42.0015.0010.9011.500.00-1033.30%
GDX240119P000430002023-06-08 10:10AM EDT43.0011.3711.6512.300.00-7731.15%
GDX240119P000440002023-05-05 3:26PM EDT44.009.6012.2013.000.00-80080923.73%
GDX240119P000450002023-06-02 12:24PM EDT45.0013.4313.7514.800.00-1143.29%
GDX240119P000470002023-02-07 2:42PM EDT47.0016.6519.0521.400.00-1087.82%
GDX240119P000480002023-01-18 10:30AM EDT48.0015.770.0022.500.00--0102.99%
GDX240119P000490002022-08-31 10:35AM EDT49.0024.8323.6526.950.00-230123.29%
GDX240119P000500002023-02-24 12:14PM EDT50.0023.2018.0518.850.00-100.00%
GDX240119P000520002022-12-06 1:40PM EDT52.0023.4519.4023.400.00-200075.66%
GDX240119P000530002022-05-12 11:59AM EDT53.0023.1320.5023.500.00-102065.50%
GDX240119P000550002023-01-03 4:52PM EDT55.0025.2021.0026.000.00--074.88%
GDX240119P000600002023-06-06 1:14PM EDT60.0028.5028.0529.600.00-1058.89%
GDX240119P000640002023-01-27 11:52AM EDT64.0031.9034.5539.500.00-10110.03%
GDX240119P000650002023-01-03 4:52PM EDT65.0035.1831.0036.000.00--086.65%
GDX240119P000700002022-12-27 11:05AM EDT70.0040.5035.0040.000.00-3076.12%
GDX240119P000750002022-12-28 10:55AM EDT75.0045.8040.0545.000.00-4080.32%
GDX240119P000790002023-01-27 11:21AM EDT79.0046.6050.8053.000.00-10123.36%