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
2.299,20 -3,70 (-0,16%) EUR/USD
1,0663 -0,0009 (-0,09%) Bitcoin EUR
56.327,51 -3.535,24 (-5,91%)
VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240531C00025000 | 2024-04-17 9:58AM EDT | 25.00 | 8.97 | 6.80 | 10.40 | 0.00 | - | 6 | 8 | 85.94% |
| GDX240531C00027000 | 2024-04-17 11:29AM EDT | 27.00 | 6.92 | 4.50 | 8.45 | 0.00 | - | - | 3 | 61.91% |
| GDX240531C00028000 | 2024-04-29 1:15PM EDT | 28.00 | 7.10 | 4.30 | 7.30 | 0.00 | - | 3 | 6 | 68.26% |
| GDX240531C00028500 | 2024-04-30 12:16PM EDT | 28.50 | 5.31 | 3.25 | 6.25 | -0.39 | -6.84% | 1 | 2 | 96.88% |
| GDX240531C00029000 | 2024-04-30 1:36PM EDT | 29.00 | 4.65 | 3.50 | 4.85 | -1.19 | -20.38% | 10 | 17 | 60.94% |
| GDX240531C00030000 | 2024-04-26 3:25PM EDT | 30.00 | 5.00 | 3.45 | 3.55 | 0.00 | - | 19 | 37 | 40.67% |
| GDX240531C00030500 | 2024-04-19 11:14AM EDT | 30.50 | 4.15 | 3.05 | 3.15 | 0.00 | - | 1 | 3 | 39.99% |
| GDX240531C00031000 | 2024-04-25 11:35AM EDT | 31.00 | 3.40 | 2.52 | 4.30 | 0.00 | - | 11 | 26 | 58.59% |
| GDX240531C00031500 | 2024-04-12 9:58AM EDT | 31.50 | 4.75 | 2.18 | 2.64 | 0.00 | - | 12 | 11 | 45.36% |
| GDX240531C00032000 | 2024-04-30 2:50PM EDT | 32.00 | 2.13 | 1.97 | 2.44 | -1.05 | -33.02% | 43 | 46 | 48.10% |
| GDX240531C00032500 | 2024-04-30 1:41PM EDT | 32.50 | 1.86 | 1.68 | 1.73 | -1.08 | -36.73% | 1 | 100 | 36.52% |
| GDX240531C00033000 | 2024-04-30 3:41PM EDT | 33.00 | 1.50 | 1.42 | 1.46 | -0.90 | -37.50% | 44 | 168 | 36.28% |
| GDX240531C00033500 | 2024-04-30 2:42PM EDT | 33.50 | 1.33 | 1.17 | 2.19 | -0.86 | -39.27% | 10 | 685 | 61.28% |
| GDX240531C00034000 | 2024-04-30 3:37PM EDT | 34.00 | 1.03 | 0.99 | 1.03 | -0.74 | -41.81% | 87 | 363 | 36.48% |
| GDX240531C00034500 | 2024-04-30 12:45PM EDT | 34.50 | 0.89 | 0.81 | 0.85 | -0.74 | -45.40% | 79 | 245 | 36.43% |
| GDX240531C00035000 | 2024-04-30 3:23PM EDT | 35.00 | 0.69 | 0.67 | 0.70 | -0.57 | -45.24% | 100 | 205 | 36.57% |
| GDX240531C00035500 | 2024-04-30 1:06PM EDT | 35.50 | 0.57 | 0.54 | 0.57 | -0.54 | -48.65% | 9 | 294 | 36.62% |
| GDX240531C00036000 | 2024-04-30 2:49PM EDT | 36.00 | 0.49 | 0.43 | 0.46 | -0.42 | -46.15% | 130 | 168 | 36.62% |
| GDX240531C00036500 | 2024-04-30 12:02PM EDT | 36.50 | 0.40 | 0.34 | 0.37 | -0.35 | -46.67% | 6 | 31 | 36.72% |
| GDX240531C00037000 | 2024-04-30 3:34PM EDT | 37.00 | 0.32 | 0.27 | 0.31 | -0.30 | -48.39% | 268 | 521 | 37.40% |
| GDX240531C00037500 | 2024-04-30 1:01PM EDT | 37.50 | 0.24 | 0.21 | 0.71 | -0.25 | -51.02% | 38 | 24 | 54.98% |
| GDX240531C00038000 | 2024-04-30 3:07PM EDT | 38.00 | 0.19 | 0.17 | 0.20 | -0.26 | -57.78% | 3 | 582 | 37.79% |
| GDX240531C00038500 | 2024-04-30 11:15AM EDT | 38.50 | 0.15 | 0.14 | 0.17 | -0.20 | -57.14% | 5 | 8 | 38.67% |
| GDX240531C00039000 | 2024-04-30 12:45PM EDT | 39.00 | 0.13 | 0.11 | 0.14 | -0.13 | -50.00% | 10 | 219 | 39.06% |
| GDX240531C00040000 | 2024-04-30 1:01PM EDT | 40.00 | 0.09 | 0.07 | 0.10 | -0.07 | -43.75% | 26 | 82 | 40.43% |
| GDX240531C00041000 | 2024-04-29 11:59AM EDT | 41.00 | 0.13 | 0.02 | 0.23 | 0.00 | - | 1 | 30 | 53.71% |
| GDX240531C00042000 | 2024-04-29 2:44PM EDT | 42.00 | 0.09 | 0.02 | 0.74 | 0.00 | - | 2 | 13 | 66.31% |
| GDX240531C00043000 | 2024-04-19 3:59PM EDT | 43.00 | 0.10 | 0.01 | 0.26 | 0.00 | - | 80 | 25 | 55.27% |
| GDX240531C00044000 | 2024-04-19 3:56PM EDT | 44.00 | 0.08 | 0.01 | 0.50 | 0.00 | - | 200 | 0 | 67.77% |
| GDX240531C00046000 | 2024-04-19 3:58PM EDT | 46.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 140 | 60 | 64.06% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240531P00027000 | 2024-04-25 3:56PM EDT | 27.00 | 0.25 | 0.01 | 0.75 | 0.00 | - | 1 | 23 | 63.77% |
| GDX240531P00028000 | 2024-04-29 11:12AM EDT | 28.00 | 0.05 | 0.05 | 0.16 | 0.00 | - | 201 | 105 | 43.16% |
| GDX240531P00028500 | 2024-04-30 9:32AM EDT | 28.50 | 0.13 | 0.08 | 0.47 | -0.26 | -66.67% | 1 | 6 | 55.47% |
| GDX240531P00029000 | 2024-04-30 10:13AM EDT | 29.00 | 0.10 | 0.11 | 0.14 | +0.02 | +25.00% | 2 | 34 | 34.86% |
| GDX240531P00029500 | 2024-04-29 2:44PM EDT | 29.50 | 0.08 | 0.15 | 0.18 | 0.00 | - | 15 | 40 | 33.79% |
| GDX240531P00030000 | 2024-04-30 3:37PM EDT | 30.00 | 0.21 | 0.21 | 0.24 | +0.10 | +90.91% | 7 | 447 | 33.11% |
| GDX240531P00030500 | 2024-04-30 10:50AM EDT | 30.50 | 0.20 | 0.29 | 0.32 | +0.04 | +25.00% | 2 | 30 | 32.62% |
| GDX240531P00031000 | 2024-04-30 3:45PM EDT | 31.00 | 0.39 | 0.40 | 0.43 | +0.22 | +129.41% | 14 | 174 | 32.42% |
| GDX240531P00031500 | 2024-04-30 3:25PM EDT | 31.50 | 0.50 | 0.53 | 1.92 | +0.28 | +127.27% | 97 | 59 | 51.47% |
| GDX240531P00032000 | 2024-04-30 3:58PM EDT | 32.00 | 0.72 | 0.70 | 0.73 | +0.41 | +132.26% | 17 | 138 | 32.03% |
| GDX240531P00032500 | 2024-04-30 3:37PM EDT | 32.50 | 0.87 | 0.90 | 0.94 | +0.48 | +123.08% | 9 | 59 | 32.23% |
| GDX240531P00033000 | 2024-04-30 3:58PM EDT | 33.00 | 1.15 | 1.13 | 1.18 | +0.61 | +112.96% | 28 | 86 | 32.37% |
| GDX240531P00033500 | 2024-04-30 3:24PM EDT | 33.50 | 1.36 | 1.40 | 1.45 | +0.58 | +74.36% | 11 | 32 | 32.47% |
| GDX240531P00034000 | 2024-04-30 3:04PM EDT | 34.00 | 1.60 | 1.70 | 2.03 | +0.65 | +68.42% | 3 | 105 | 39.89% |
| GDX240531P00034500 | 2024-04-30 12:45PM EDT | 34.50 | 1.81 | 1.66 | 2.08 | +0.66 | +57.39% | 62 | 103 | 32.57% |
| GDX240531P00035000 | 2024-04-30 2:51PM EDT | 35.00 | 2.27 | 2.38 | 2.43 | +0.89 | +64.49% | 49 | 175 | 32.42% |
| GDX240531P00035500 | 2024-04-30 1:32PM EDT | 35.50 | 2.51 | 2.10 | 2.87 | +0.80 | +46.78% | 23 | 73 | 34.42% |
| GDX240531P00036000 | 2024-04-30 12:11PM EDT | 36.00 | 2.77 | 2.82 | 3.25 | +0.55 | +24.77% | 39 | 21 | 33.89% |
| GDX240531P00037000 | 2024-04-30 11:04AM EDT | 37.00 | 3.70 | 4.00 | 4.10 | +0.57 | +18.21% | 3 | 3 | 33.99% |
| GDX240531P00040000 | 2024-04-15 11:56AM EDT | 40.00 | 6.68 | 5.05 | 8.65 | 0.00 | - | 8 | 1 | 103.86% |
| GDX240531P00041000 | 2024-04-18 11:02AM EDT | 41.00 | 7.30 | 5.85 | 8.30 | 0.00 | - | - | 1 | 63.97% |
