Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.303,20 +0,30 (+0,01%) EUR/USD
1,0670 -0,0002 (-0,02%) Bitcoin EUR
56.610,71 -3.465,63 (-5,77%)
VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00026500 | 2024-04-11 2:24PM EDT | 26.50 | 8.00 | 5.15 | 8.80 | 0.00 | - | 1 | 2 | 110.74% |
| GDX240510C00027500 | 2024-04-26 10:14AM EDT | 27.50 | 7.25 | 4.95 | 7.45 | 0.00 | - | 10 | 12 | 115.23% |
| GDX240510C00028000 | 2024-04-30 1:46PM EDT | 28.00 | 5.40 | 4.05 | 6.75 | -1.18 | -17.93% | 5 | 33 | 83.69% |
| GDX240510C00028500 | 2024-04-30 9:59AM EDT | 28.50 | 5.40 | 3.25 | 6.70 | -0.73 | -11.91% | 16 | 31 | 83.59% |
| GDX240510C00029000 | 2024-04-26 3:22PM EDT | 29.00 | 5.64 | 3.00 | 6.10 | 0.00 | - | 21 | 24 | 82.42% |
| GDX240510C00029500 | 2024-04-30 3:50PM EDT | 29.50 | 3.83 | 2.50 | 5.10 | -1.29 | -25.20% | 7 | 22 | 55.66% |
| GDX240510C00030000 | 2024-04-30 10:47AM EDT | 30.00 | 3.77 | 2.84 | 4.35 | -0.32 | -7.82% | 1 | 34 | 71.19% |
| GDX240510C00030500 | 2024-04-30 3:50PM EDT | 30.50 | 2.92 | 2.69 | 2.84 | -1.08 | -27.00% | 11 | 52 | 46.97% |
| GDX240510C00031000 | 2024-04-30 3:28PM EDT | 31.00 | 2.44 | 2.23 | 2.36 | -1.48 | -37.76% | 1 | 33 | 41.99% |
| GDX240510C00031500 | 2024-04-30 3:00PM EDT | 31.50 | 2.03 | 1.90 | 1.94 | -1.27 | -38.48% | 101 | 83 | 40.23% |
| GDX240510C00032000 | 2024-04-29 3:46PM EDT | 32.00 | 2.82 | 1.52 | 1.55 | 0.00 | - | 2 | 1,277 | 38.57% |
| GDX240510C00032500 | 2024-04-30 3:24PM EDT | 32.50 | 1.27 | 1.19 | 1.21 | -1.28 | -50.20% | 7 | 124 | 37.79% |
| GDX240510C00033000 | 2024-04-30 3:55PM EDT | 33.00 | 0.93 | 0.90 | 0.93 | -1.09 | -53.96% | 757 | 372 | 37.70% |
| GDX240510C00033500 | 2024-04-30 3:24PM EDT | 33.50 | 0.73 | 0.67 | 0.70 | -0.87 | -54.37% | 1,061 | 248 | 37.79% |
| GDX240510C00034000 | 2024-04-30 3:48PM EDT | 34.00 | 0.51 | 0.50 | 0.52 | -0.71 | -58.20% | 118 | 3,026 | 38.18% |
| GDX240510C00034500 | 2024-04-30 3:58PM EDT | 34.50 | 0.37 | 0.36 | 0.37 | -0.61 | -62.24% | 239 | 282 | 38.09% |
| GDX240510C00035000 | 2024-04-30 3:20PM EDT | 35.00 | 0.25 | 0.25 | 0.27 | -0.53 | -67.95% | 336 | 3,489 | 38.87% |
| GDX240510C00035500 | 2024-04-30 3:54PM EDT | 35.50 | 0.18 | 0.17 | 0.19 | -0.38 | -67.86% | 63 | 456 | 39.26% |
| GDX240510C00036000 | 2024-04-30 3:42PM EDT | 36.00 | 0.14 | 0.12 | 0.14 | -0.26 | -65.00% | 117 | 438 | 40.43% |
| GDX240510C00037000 | 2024-04-30 1:35PM EDT | 37.00 | 0.06 | 0.05 | 0.07 | -0.16 | -72.73% | 267 | 582 | 41.80% |
| GDX240510C00038000 | 2024-04-30 10:16AM EDT | 38.00 | 0.04 | 0.01 | 0.39 | -0.06 | -60.00% | 12 | 98 | 63.48% |
| GDX240510C00039000 | 2024-04-30 12:12PM EDT | 39.00 | 0.03 | 0.01 | 0.23 | -0.03 | -50.00% | 200 | 27 | 63.28% |
| GDX240510C00040000 | 2024-04-29 3:59PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 208 | 1,726 | 25.00% |
| GDX240510C00041000 | 2024-04-29 2:47PM EDT | 41.00 | 0.03 | 0.00 | 0.90 | 0.00 | - | 321 | 377 | 108.79% |
| GDX240510C00045000 | 2024-04-12 12:48PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| GDX240510C00047000 | 2024-04-26 2:10PM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 75.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510P00026500 | 2024-04-03 3:07PM EDT | 26.50 | 0.12 | 0.00 | 0.90 | 0.00 | - | 2 | 1 | 120.31% |
| GDX240510P00027000 | 2024-04-26 11:53AM EDT | 27.00 | 0.02 | 0.00 | 0.67 | 0.00 | - | 10 | 10 | 102.93% |
| GDX240510P00027500 | 2024-04-16 2:15PM EDT | 27.50 | 0.14 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 97.46% |
| GDX240510P00028000 | 2024-04-29 1:23PM EDT | 28.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 28 | 67.38% |
| GDX240510P00028500 | 2024-04-23 10:01AM EDT | 28.50 | 0.06 | 0.01 | 0.24 | 0.00 | - | 6 | 122 | 62.50% |
| GDX240510P00029000 | 2024-04-30 12:10PM EDT | 29.00 | 0.03 | 0.01 | 0.19 | -0.01 | -25.00% | 160 | 29 | 53.71% |
| GDX240510P00029500 | 2024-04-30 3:50PM EDT | 29.50 | 0.04 | 0.04 | 0.10 | 0.00 | - | 250 | 42 | 48.44% |
| GDX240510P00030000 | 2024-04-30 2:01PM EDT | 30.00 | 0.05 | 0.06 | 0.08 | -0.01 | -16.67% | 11 | 198 | 40.63% |
| GDX240510P00030500 | 2024-04-30 1:42PM EDT | 30.50 | 0.07 | 0.09 | 0.11 | +0.04 | +133.33% | 1 | 7,298 | 38.48% |
| GDX240510P00031000 | 2024-04-30 2:42PM EDT | 31.00 | 0.12 | 0.14 | 0.17 | +0.08 | +200.00% | 723 | 2,993 | 37.70% |
| GDX240510P00031500 | 2024-04-30 3:55PM EDT | 31.50 | 0.21 | 0.22 | 0.24 | +0.15 | +250.00% | 57 | 129 | 36.04% |
| GDX240510P00032000 | 2024-04-30 3:47PM EDT | 32.00 | 0.36 | 0.35 | 0.36 | +0.27 | +300.00% | 1,313 | 465 | 35.55% |
| GDX240510P00032500 | 2024-04-30 3:58PM EDT | 32.50 | 0.50 | 0.51 | 0.53 | +0.35 | +233.33% | 1,230 | 1,491 | 35.45% |
| GDX240510P00033000 | 2024-04-30 3:27PM EDT | 33.00 | 0.70 | 0.72 | 0.74 | +0.47 | +204.35% | 1,025 | 7,867 | 35.06% |
| GDX240510P00033500 | 2024-04-30 3:58PM EDT | 33.50 | 1.02 | 0.99 | 1.02 | +0.66 | +183.33% | 1,714 | 1,049 | 35.65% |
| GDX240510P00034000 | 2024-04-30 3:57PM EDT | 34.00 | 1.33 | 1.31 | 1.33 | +0.83 | +166.00% | 423 | 819 | 35.45% |
| GDX240510P00034500 | 2024-04-30 3:57PM EDT | 34.50 | 1.66 | 1.66 | 1.70 | +0.93 | +127.40% | 288 | 974 | 36.04% |
| GDX240510P00035000 | 2024-04-30 3:54PM EDT | 35.00 | 2.03 | 2.06 | 2.10 | +1.02 | +100.99% | 251 | 437 | 36.52% |
| GDX240510P00035500 | 2024-04-30 3:53PM EDT | 35.50 | 2.49 | 2.48 | 2.58 | +1.23 | +97.62% | 44 | 81 | 40.63% |
| GDX240510P00036000 | 2024-04-30 1:26PM EDT | 36.00 | 2.64 | 2.79 | 3.20 | +0.95 | +56.21% | 17 | 116 | 53.81% |
