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
2.298,90 -4,00 (-0,17%) EUR/USD
1,0675 +0,0002 (+0,02%) Bitcoin EUR
53.605,49 -4.213,10 (-7,29%)
VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240524C00024000 | 2024-04-26 9:33AM EDT | 24.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240524C00025000 | 2024-04-26 12:36PM EDT | 25.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX240524C00028000 | 2024-04-12 9:58AM EDT | 28.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GDX240524C00028500 | 2024-04-17 3:41PM EDT | 28.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX240524C00029000 | 2024-04-19 10:48AM EDT | 29.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDX240524C00029500 | 2024-04-23 11:29AM EDT | 29.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDX240524C00030000 | 2024-04-30 3:09PM EDT | 30.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GDX240524C00030500 | 2024-04-25 9:32AM EDT | 30.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GDX240524C00031000 | 2024-04-26 9:34AM EDT | 31.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240524C00031500 | 2024-04-26 10:38AM EDT | 31.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX240524C00032000 | 2024-04-30 2:17PM EDT | 32.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GDX240524C00032500 | 2024-04-29 11:03AM EDT | 32.50 | 3.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| GDX240524C00033000 | 2024-04-30 2:56PM EDT | 33.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GDX240524C00033500 | 2024-04-30 3:17PM EDT | 33.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| GDX240524C00034000 | 2024-04-30 3:57PM EDT | 34.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| GDX240524C00034500 | 2024-04-30 3:18PM EDT | 34.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GDX240524C00035000 | 2024-04-30 3:14PM EDT | 35.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| GDX240524C00035500 | 2024-04-29 2:15PM EDT | 35.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GDX240524C00036000 | 2024-04-30 3:53PM EDT | 36.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| GDX240524C00036500 | 2024-04-30 1:11PM EDT | 36.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDX240524C00037000 | 2024-04-30 12:29PM EDT | 37.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| GDX240524C00037500 | 2024-04-30 2:51PM EDT | 37.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| GDX240524C00038000 | 2024-04-30 12:00PM EDT | 38.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GDX240524C00039000 | 2024-04-30 9:30AM EDT | 39.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GDX240524C00040000 | 2024-04-29 2:15PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GDX240524C00041000 | 2024-04-25 3:58PM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| GDX240524C00042000 | 2024-04-29 11:01AM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDX240524C00043000 | 2024-04-17 12:11PM EDT | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GDX240524C00044000 | 2024-04-29 11:08AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| GDX240524C00045000 | 2024-04-25 3:51PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240524P00024000 | 2024-04-22 3:50PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GDX240524P00027000 | 2024-04-23 2:02PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GDX240524P00027500 | 2024-04-25 2:10PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GDX240524P00028000 | 2024-04-30 11:06AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GDX240524P00028500 | 2024-04-23 12:46PM EDT | 28.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GDX240524P00029000 | 2024-04-24 2:10PM EDT | 29.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GDX240524P00029500 | 2024-04-29 2:18PM EDT | 29.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GDX240524P00030000 | 2024-04-30 3:16PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| GDX240524P00030500 | 2024-04-29 3:38PM EDT | 30.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| GDX240524P00031000 | 2024-04-30 3:54PM EDT | 31.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GDX240524P00031500 | 2024-04-30 3:45PM EDT | 31.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| GDX240524P00032000 | 2024-04-30 2:06PM EDT | 32.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| GDX240524P00032500 | 2024-04-30 3:03PM EDT | 32.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| GDX240524P00033000 | 2024-04-30 3:16PM EDT | 33.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.78% |
| GDX240524P00033500 | 2024-04-30 3:30PM EDT | 33.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| GDX240524P00034000 | 2024-04-30 3:55PM EDT | 34.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDX240524P00034500 | 2024-04-29 1:43PM EDT | 34.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| GDX240524P00035000 | 2024-04-30 3:51PM EDT | 35.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDX240524P00035500 | 2024-04-24 1:43PM EDT | 35.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| GDX240524P00036000 | 2024-04-30 1:44PM EDT | 36.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GDX240524P00036500 | 2024-04-30 11:23AM EDT | 36.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240524P00037000 | 2024-04-12 11:23AM EDT | 37.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GDX240524P00037500 | 2024-04-26 10:40AM EDT | 37.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GDX240524P00038000 | 2024-04-11 10:48AM EDT | 38.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX240524P00039000 | 2024-04-22 1:13PM EDT | 39.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX240524P00040000 | 2024-04-12 10:16AM EDT | 40.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
