Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.081,85 -678,02 (-1,13%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517C00015000 | 2024-03-14 9:53AM EDT | 15.00 | 15.00 | 18.40 | 19.90 | 0.00 | - | 1 | 1 | 225.78% |
| GDX240517C00020000 | 2024-04-08 1:31PM EDT | 20.00 | 13.85 | 13.60 | 15.05 | 0.00 | - | 43 | 50 | 173.05% |
| GDX240517C00021000 | 2024-03-12 10:55AM EDT | 21.00 | 8.85 | 12.15 | 12.75 | 0.00 | - | 1 | 21 | 0.00% |
| GDX240517C00022000 | 2024-04-01 9:30AM EDT | 22.00 | 10.36 | 10.45 | 14.00 | 0.00 | - | 1 | 5 | 212.70% |
| GDX240517C00023000 | 2024-04-10 10:54AM EDT | 23.00 | 11.03 | 10.55 | 12.20 | 0.00 | - | 60 | 101 | 148.24% |
| GDX240517C00024000 | 2024-04-19 1:44PM EDT | 24.00 | 10.00 | 9.80 | 11.80 | 0.00 | - | 1 | 68 | 103.13% |
| GDX240517C00025000 | 2024-04-26 3:14PM EDT | 25.00 | 9.70 | 8.40 | 10.00 | +0.70 | +7.78% | 3 | 1,064 | 110.94% |
| GDX240517C00026000 | 2024-04-26 10:24AM EDT | 26.00 | 8.75 | 7.75 | 10.25 | +0.31 | +3.67% | 3 | 3,875 | 100.59% |
| GDX240517C00027000 | 2024-04-26 11:59AM EDT | 27.00 | 7.55 | 6.65 | 8.00 | +0.20 | +2.72% | 17 | 1,735 | 90.63% |
| GDX240517C00028000 | 2024-04-26 3:53PM EDT | 28.00 | 6.70 | 5.65 | 7.75 | +0.57 | +9.30% | 18 | 5,166 | 57.81% |
| GDX240517C00029000 | 2024-04-26 3:58PM EDT | 29.00 | 5.68 | 5.50 | 5.80 | +0.13 | +2.34% | 260 | 6,496 | 58.30% |
| GDX240517C00030000 | 2024-04-26 3:58PM EDT | 30.00 | 4.72 | 4.50 | 4.80 | +0.18 | +3.96% | 622 | 22,117 | 49.81% |
| GDX240517C00031000 | 2024-04-26 3:54PM EDT | 31.00 | 3.79 | 3.75 | 4.10 | +0.24 | +6.76% | 50 | 17,709 | 56.20% |
| GDX240517C00032000 | 2024-04-26 3:53PM EDT | 32.00 | 2.92 | 2.89 | 2.92 | +0.16 | +5.80% | 505 | 8,887 | 38.28% |
| GDX240517C00033000 | 2024-04-26 3:58PM EDT | 33.00 | 2.10 | 2.09 | 2.12 | +0.10 | +5.00% | 2,191 | 32,431 | 35.99% |
| GDX240517C00034000 | 2024-04-26 3:54PM EDT | 34.00 | 1.46 | 1.44 | 1.46 | +0.06 | +4.29% | 744 | 27,057 | 34.96% |
| GDX240517C00035000 | 2024-04-26 3:58PM EDT | 35.00 | 0.94 | 0.94 | 0.97 | +0.01 | +1.08% | 3,890 | 73,763 | 35.11% |
| GDX240517C00036000 | 2024-04-26 3:54PM EDT | 36.00 | 0.61 | 0.59 | 0.62 | -0.02 | -3.17% | 880 | 15,891 | 35.50% |
| GDX240517C00037000 | 2024-04-26 3:58PM EDT | 37.00 | 0.36 | 0.36 | 0.37 | -0.03 | -7.69% | 2,608 | 20,332 | 35.55% |
| GDX240517C00038000 | 2024-04-26 3:54PM EDT | 38.00 | 0.22 | 0.21 | 0.23 | -0.03 | -12.00% | 396 | 17,539 | 36.62% |
| GDX240517C00039000 | 2024-04-26 3:49PM EDT | 39.00 | 0.13 | 0.12 | 0.15 | -0.02 | -13.33% | 31 | 2,642 | 38.28% |
| GDX240517C00040000 | 2024-04-26 3:28PM EDT | 40.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 88 | 18,727 | 39.06% |
| GDX240517C00041000 | 2024-04-26 3:59PM EDT | 41.00 | 0.04 | 0.04 | 0.11 | -0.02 | -33.33% | 44 | 40 | 46.00% |
| GDX240517C00042000 | 2024-04-25 2:24PM EDT | 42.00 | 0.01 | 0.02 | 0.06 | 0.00 | - | 1 | 54 | 45.31% |
| GDX240517C00043000 | 2024-04-26 3:46PM EDT | 43.00 | 0.02 | 0.01 | 0.24 | -0.05 | -71.43% | 10 | 274 | 57.03% |
| GDX240517C00044000 | 2024-04-19 3:41PM EDT | 44.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 125 | 105 | 50.39% |
| GDX240517C00045000 | 2024-04-26 2:12PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 6 | 504 | 49.22% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517P00015000 | 2024-03-28 12:23PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 125.00% |
| GDX240517P00020000 | 2024-03-15 9:30AM EDT | 20.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 119 | 117.97% |
| GDX240517P00021000 | 2024-04-01 9:30AM EDT | 21.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 2 | 83 | 117.19% |
| GDX240517P00022000 | 2024-04-22 9:30AM EDT | 22.00 | 1.11 | 0.00 | 0.02 | 0.00 | - | 2 | 233 | 75.00% |
| GDX240517P00023000 | 2024-04-15 9:38AM EDT | 23.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 3,676 | 94.14% |
| GDX240517P00024000 | 2024-04-26 1:17PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,217 | 56.25% |
| GDX240517P00025000 | 2024-04-26 10:32AM EDT | 25.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 13 | 6,522 | 63.28% |
| GDX240517P00026000 | 2024-04-26 3:38PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 16,376 | 50.00% |
| GDX240517P00027000 | 2024-04-26 11:49AM EDT | 27.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 17 | 2,283 | 53.52% |
| GDX240517P00028000 | 2024-04-26 3:42PM EDT | 28.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 49 | 29,425 | 44.53% |
| GDX240517P00029000 | 2024-04-26 3:48PM EDT | 29.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 320 | 7,224 | 41.80% |
| GDX240517P00030000 | 2024-04-26 3:25PM EDT | 30.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 605 | 45,398 | 37.50% |
| GDX240517P00031000 | 2024-04-26 3:55PM EDT | 31.00 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 527 | 35,454 | 34.67% |
| GDX240517P00032000 | 2024-04-26 3:59PM EDT | 32.00 | 0.22 | 0.20 | 0.22 | -0.08 | -26.67% | 976 | 20,808 | 32.62% |
| GDX240517P00033000 | 2024-04-26 3:55PM EDT | 33.00 | 0.40 | 0.41 | 0.43 | -0.16 | -28.57% | 1,008 | 23,664 | 31.98% |
| GDX240517P00034000 | 2024-04-26 3:32PM EDT | 34.00 | 0.77 | 0.75 | 0.77 | -0.20 | -20.62% | 279 | 8,220 | 31.54% |
| GDX240517P00035000 | 2024-04-26 3:25PM EDT | 35.00 | 1.28 | 1.25 | 1.27 | -0.18 | -12.33% | 397 | 3,453 | 31.45% |
| GDX240517P00036000 | 2024-04-26 9:30AM EDT | 36.00 | 1.94 | 1.90 | 1.93 | -0.23 | -10.60% | 3 | 1,311 | 31.84% |
| GDX240517P00037000 | 2024-04-19 11:03AM EDT | 37.00 | 2.75 | 2.66 | 2.71 | -0.44 | -13.79% | 16 | 227 | 32.23% |
| GDX240517P00038000 | 2024-04-18 2:58PM EDT | 38.00 | 4.56 | 3.50 | 3.60 | 0.00 | - | 1 | 7 | 33.99% |
| GDX240517P00039000 | 2024-04-22 1:13PM EDT | 39.00 | 6.20 | 4.40 | 5.50 | 0.00 | - | 2 | 65 | 57.32% |
| GDX240517P00040000 | 2024-04-16 12:07PM EDT | 40.00 | 6.90 | 4.40 | 6.20 | 0.00 | - | 1 | 0 | 74.61% |
