Deutsche Märkte schließen in 26 Minuten

VanEck Gold Miners ETF (GDX)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
35,85+0,60 (+1,69%)
Ab 11:04AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX240531C000210002024-05-17 3:19PM EDT21.0015.7613.9515.700.00-22455.86%
GDX240531C000220002024-05-17 11:51AM EDT22.0015.5813.7013.900.00-66225.00%
GDX240531C000250002024-04-17 9:58AM EDT25.008.9711.0013.250.00-68392.38%
GDX240531C000270002024-05-14 3:57PM EDT27.008.708.809.550.00-14210.55%
GDX240531C000280002024-05-20 3:45PM EDT28.009.307.807.900.00-240124.22%
GDX240531C000285002024-05-17 2:53PM EDT28.508.357.307.450.00-2021103.13%
GDX240531C000290002024-05-21 3:26PM EDT29.008.036.806.900.00-128108.59%
GDX240531C000295002024-05-23 12:43PM EDT29.505.686.306.400.00-525101.56%
GDX240531C000300002024-05-23 12:14PM EDT30.005.215.455.900.00-55793.75%
GDX240531C000305002024-05-24 3:55PM EDT30.504.755.305.400.00-20730486.72%
GDX240531C000310002024-05-24 1:51PM EDT31.004.314.804.900.00-1313179.69%
GDX240531C000315002024-05-24 1:26PM EDT31.503.854.305.200.00-933127.54%
GDX240531C000320002024-05-24 3:46PM EDT32.003.303.803.900.00-339664.84%
GDX240531C000325002024-05-24 3:02PM EDT32.502.763.303.400.00-2412657.81%
GDX240531C000330002024-05-24 1:12PM EDT33.002.302.742.930.00-4322256.64%
GDX240531C000335002024-05-24 3:10PM EDT33.501.792.342.630.00-8878056.84%
GDX240531C000340002024-05-28 10:29AM EDT34.001.981.891.91+0.63+46.67%1784937.50%
GDX240531C000345002024-05-28 10:23AM EDT34.501.501.381.43+0.52+53.06%576332.23%
GDX240531C000350002024-05-28 10:29AM EDT35.001.020.960.99+0.38+59.38%9461,69429.49%
GDX240531C000355002024-05-28 10:21AM EDT35.500.640.610.63+0.22+52.38%9922,62828.81%
GDX240531C000360002024-05-28 10:41AM EDT36.000.340.360.37+0.09+36.00%4965,60629.30%
GDX240531C000365002024-05-28 10:39AM EDT36.500.220.200.22+0.07+46.67%1,4523,78731.45%
GDX240531C000370002024-05-28 10:48AM EDT37.000.120.110.13+0.02+20.00%4568,06333.59%
GDX240531C000375002024-05-28 10:37AM EDT37.500.070.060.09+0.01+16.67%1434,99337.50%
GDX240531C000380002024-05-28 10:47AM EDT38.000.040.040.06-0.02-28.57%31028,29240.23%
GDX240531C000385002024-05-28 10:29AM EDT38.500.040.030.04-0.01-20.00%52,25542.97%
GDX240531C000390002024-05-28 9:35AM EDT39.000.030.020.03-0.01-25.00%717,64946.09%
GDX240531C000395002024-05-24 3:57PM EDT39.500.020.010.030.00-10735051.56%
GDX240531C000400002024-05-28 9:52AM EDT40.000.010.010.02-0.02-66.67%1,92122,49650.78%
GDX240531C000410002024-05-28 9:49AM EDT41.000.030.010.02-0.01-25.00%736360.94%
GDX240531C000420002024-05-28 10:06AM EDT42.000.010.000.01-0.05-83.33%2,43855859.38%
GDX240531C000430002024-05-28 9:42AM EDT43.000.010.000.010.00-6735268.75%
GDX240531C000440002024-05-28 9:36AM EDT44.000.010.000.010.00-1116675.00%
GDX240531C000450002024-05-24 1:36PM EDT45.000.010.000.010.00-6912984.38%
GDX240531C000460002024-05-24 11:35AM EDT46.000.010.000.370.00-13129156.25%
GDX240531C000490002024-05-21 10:59AM EDT49.000.010.000.050.00-12132.81%
GDX240531C000500002024-05-24 2:00PM EDT50.000.010.000.020.00-24125.00%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX240531P000260002024-05-20 11:54AM EDT26.000.010.000.010.00-1122118.75%
GDX240531P000270002024-05-23 1:45PM EDT27.000.010.000.040.00-124123.44%
GDX240531P000280002024-05-23 3:50PM EDT28.000.480.000.030.00-1306104.69%
GDX240531P000285002024-05-22 11:18AM EDT28.500.010.000.030.00-12398.44%
GDX240531P000290002024-05-24 3:52PM EDT29.000.010.000.010.00-112881.25%
GDX240531P000295002024-05-24 2:12PM EDT29.500.010.000.060.00-5020394.53%
GDX240531P000300002024-05-24 1:34PM EDT30.000.010.000.010.00-11968768.75%
GDX240531P000305002024-05-28 9:48AM EDT30.500.010.000.01-0.02-66.67%25012162.50%
GDX240531P000310002024-05-23 11:53AM EDT31.000.020.000.480.00-110545117.77%
GDX240531P000315002024-05-23 10:15AM EDT31.500.040.000.040.00-101,67062.50%
GDX240531P000320002024-05-24 3:43PM EDT32.000.030.010.330.00-473,06589.06%
GDX240531P000325002024-05-24 3:57PM EDT32.500.020.010.180.00-51,48468.36%
GDX240531P000330002024-05-28 10:00AM EDT33.000.030.020.030.00-82,14646.48%
GDX240531P000335002024-05-28 9:30AM EDT33.500.250.010.06+0.20+400.00%33,94946.09%
GDX240531P000340002024-05-28 10:44AM EDT34.000.040.030.04-0.07-63.64%5874,93634.77%
GDX240531P000345002024-05-28 10:20AM EDT34.500.060.060.07-0.14-70.00%2057,85831.64%
GDX240531P000350002024-05-28 10:43AM EDT35.000.120.120.14-0.26-68.42%2,5223,67829.88%
GDX240531P000355002024-05-28 10:46AM EDT35.500.270.260.28-0.35-56.45%3562,53029.10%
GDX240531P000360002024-05-28 10:47AM EDT36.000.520.490.51-0.50-49.02%752,56228.91%
GDX240531P000365002024-05-28 10:08AM EDT36.500.880.850.88-0.48-35.29%1223,70732.62%
GDX240531P000370002024-05-28 10:20AM EDT37.001.281.271.35-0.62-32.63%791,18440.43%
GDX240531P000375002024-05-28 10:37AM EDT37.501.731.721.76-0.65-27.31%7336840.43%
GDX240531P000380002024-05-28 10:25AM EDT38.002.102.192.24-0.76-26.57%667745.51%
GDX240531P000385002024-05-28 10:40AM EDT38.502.732.672.73-0.49-15.22%70651.17%
GDX240531P000390002024-05-23 11:03AM EDT39.003.953.153.250.00-2452.34%
GDX240531P000395002024-05-20 3:57PM EDT39.502.453.203.750.00-1167.58%
GDX240531P000400002024-05-20 11:39AM EDT40.002.984.104.250.00-3357.03%
GDX240531P000410002024-05-01 10:44AM EDT41.007.505.105.250.00-1067.19%
GDX240531P000420002024-05-23 11:01AM EDT42.006.956.106.250.00--277.34%
GDX240531P000430002024-05-23 1:56PM EDT43.008.306.407.250.00--1108.98%
GDX240531P000440002024-05-23 1:29PM EDT44.009.157.558.250.00--8119.53%
GDX240531P000470002024-05-23 1:56PM EDT47.0012.2510.0511.300.00--16160.16%