Deutsche Märkte öffnen in 49 Minuten
Nikkei 225
27.385,25 -34,36 (-0,13%) Dow Jones 30
32.105,25 +75,14 (+0,23%) Bitcoin EUR
26.115,62 +499,89 (+1,95%) CMC Crypto 200
618,07 +20,61 (+3,45%) Nasdaq Compositive
11.787,40 +117,44 (+1,01%) S&P 500
3.948,72 +11,75 (+0,30%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240621C00017000 | 2023-02-22 1:07PM EDT | 17.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX240621C00019000 | 2023-03-17 3:02PM EDT | 19.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDX240621C00020000 | 2023-03-20 2:19PM EDT | 20.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240621C00022000 | 2023-03-17 10:23AM EDT | 22.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240621C00023000 | 2023-01-06 1:51PM EDT | 23.00 | 11.20 | 9.10 | 10.40 | 0.00 | - | 5 | 5 | 43.93% |
| GDX240621C00024000 | 2023-01-23 4:54PM EDT | 24.00 | 11.06 | 6.25 | 7.10 | 0.00 | - | 1 | 1 | 0.00% |
| GDX240621C00025000 | 2023-03-23 11:11AM EDT | 25.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX240621C00026000 | 2023-03-17 3:13PM EDT | 26.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDX240621C00027000 | 2023-03-23 10:21AM EDT | 27.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX240621C00028000 | 2023-03-22 2:48PM EDT | 28.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240621C00029000 | 2023-03-23 1:15PM EDT | 29.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX240621C00030000 | 2023-03-22 3:41PM EDT | 30.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDX240621C00031000 | 2023-03-21 1:15PM EDT | 31.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GDX240621C00032000 | 2023-03-23 11:53AM EDT | 32.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| GDX240621C00033000 | 2023-03-23 12:19PM EDT | 33.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| GDX240621C00034000 | 2023-03-23 10:27AM EDT | 34.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GDX240621C00035000 | 2023-03-23 3:20PM EDT | 35.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| GDX240621C00036000 | 2023-03-23 11:01AM EDT | 36.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GDX240621C00037000 | 2023-03-21 2:49PM EDT | 37.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GDX240621C00038000 | 2023-03-14 3:19PM EDT | 38.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| GDX240621C00039000 | 2023-03-10 3:08PM EDT | 39.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GDX240621C00040000 | 2023-03-23 3:50PM EDT | 40.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GDX240621C00041000 | 2023-03-20 2:39PM EDT | 41.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDX240621C00042000 | 2023-03-17 1:53PM EDT | 42.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDX240621C00043000 | 2023-03-22 11:21AM EDT | 43.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDX240621C00044000 | 2023-01-25 4:06PM EDT | 44.00 | 2.78 | 0.66 | 1.07 | 0.00 | - | 1 | 1 | 30.71% |
| GDX240621C00045000 | 2023-03-20 1:45PM EDT | 45.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GDX240621C00046000 | 2023-01-17 1:29PM EDT | 46.00 | 2.35 | 0.29 | 2.70 | 0.00 | - | - | 1 | 47.45% |
| GDX240621C00047000 | 2023-03-20 3:51PM EDT | 47.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDX240621C00048000 | 2023-03-20 2:39PM EDT | 48.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240621P00015000 | 2023-01-12 1:43PM EDT | 15.00 | 0.28 | 0.00 | 4.55 | 0.00 | - | 5 | 0 | 82.67% |
| GDX240621P00016000 | 2023-03-01 11:50AM EDT | 16.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GDX240621P00017000 | 2023-03-15 12:35PM EDT | 17.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GDX240621P00020000 | 2023-03-13 12:11PM EDT | 20.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| GDX240621P00021000 | 2023-03-15 12:35PM EDT | 21.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GDX240621P00022000 | 2023-03-16 11:05AM EDT | 22.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDX240621P00023000 | 2023-03-23 10:49AM EDT | 23.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GDX240621P00024000 | 2023-03-03 1:09PM EDT | 24.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GDX240621P00025000 | 2023-03-22 3:41PM EDT | 25.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GDX240621P00026000 | 2023-03-08 3:26PM EDT | 26.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GDX240621P00027000 | 2023-03-17 12:43PM EDT | 27.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GDX240621P00028000 | 2023-01-24 12:05PM EDT | 28.00 | 2.53 | 3.55 | 4.30 | 0.00 | - | 1 | 2 | 44.41% |
| GDX240621P00029000 | 2023-03-20 10:08AM EDT | 29.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GDX240621P00030000 | 2023-03-09 2:42PM EDT | 30.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GDX240621P00031000 | 2023-03-16 9:30AM EDT | 31.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GDX240621P00032000 | 2023-02-10 12:01PM EDT | 32.00 | 5.26 | 6.10 | 6.85 | 0.00 | - | 1 | 17 | 46.58% |
| GDX240621P00034000 | 2023-03-10 1:19PM EDT | 34.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240621P00035000 | 2023-03-13 3:50PM EDT | 35.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GDX240621P00036000 | 2023-03-16 11:05AM EDT | 36.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240621P00037000 | 2023-03-17 2:59PM EDT | 37.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240621P00040000 | 2023-02-22 1:07PM EDT | 40.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
