Deutsche Märkte geschlossen

VanEck Gold Miners ETF (GDX)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
29,68-0,64 (-2,11%)
Börsenschluss: 04:00PM EST
29,65 -0,03 (-0,10%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX240621C000150002023-11-29 11:25AM EST15.0016.1614.5014.950.00-31761.72%
GDX240621C000160002023-12-05 10:10AM EST16.0014.6013.6013.900.00-121954.20%
GDX240621C000170002023-11-09 1:17PM EST17.0011.2012.6512.950.00-12117651.95%
GDX240621C000180002023-12-01 10:22AM EST18.0013.6011.6512.000.00-416249.51%
GDX240621C000190002023-12-01 3:42PM EST19.0013.0010.7011.050.00-1513146.88%
GDX240621C000200002023-12-05 9:40AM EST20.0010.909.8010.150.00-3037245.56%
GDX240621C000210002023-11-22 12:59PM EST21.008.608.859.250.00-13143.80%
GDX240621C000220002023-12-06 9:32AM EST22.009.127.908.350.00-620741.65%
GDX240621C000230002023-11-27 1:10PM EST23.007.407.157.550.00-103841.19%
GDX240621C000240002023-11-27 10:17AM EST24.006.606.306.700.00-134739.21%
GDX240621C000250002023-12-08 3:09PM EST25.005.755.655.80-0.60-9.45%1363,51236.13%
GDX240621C000260002023-12-08 12:40PM EST26.004.854.855.15-1.08-18.21%2832636.43%
GDX240621C000270002023-12-08 9:30AM EST27.004.254.154.40-0.51-10.71%1143234.67%
GDX240621C000280002023-12-08 12:14PM EST28.003.643.553.75-0.61-14.35%2401,27433.67%
GDX240621C000290002023-12-08 2:37PM EST29.003.153.053.20-0.50-13.70%511,33433.28%
GDX240621C000300002023-12-08 3:51PM EST30.002.692.602.68-0.32-10.63%6208,28132.59%
GDX240621C000310002023-12-08 2:22PM EST31.002.272.142.27-0.35-13.36%12615,06032.57%
GDX240621C000320002023-12-08 12:05PM EST32.001.791.781.91-0.44-19.73%384,92532.52%
GDX240621C000330002023-12-08 2:59PM EST33.001.581.491.60-0.26-14.13%1410,76932.52%
GDX240621C000340002023-12-08 12:05PM EST34.001.281.181.34-0.28-17.95%114,39232.57%
GDX240621C000350002023-12-08 3:40PM EST35.001.081.101.14-0.24-18.18%54158,23232.94%
GDX240621C000360002023-12-08 1:52PM EST36.000.920.860.97-0.15-14.02%87,91633.30%
GDX240621C000370002023-12-08 3:18PM EST37.000.790.730.82-0.10-11.24%15,85233.55%
GDX240621C000380002023-12-08 1:22PM EST38.000.660.580.69-0.21-24.14%13,63633.74%
GDX240621C000390002023-12-08 11:15AM EST39.000.520.450.60-0.11-17.46%1811,36934.30%
GDX240621C000400002023-12-08 10:00AM EST40.000.450.410.51-0.11-19.64%710,96234.57%
GDX240621C000410002023-12-08 12:15PM EST41.000.420.340.41-0.08-16.00%141,75034.33%
GDX240621C000420002023-12-08 12:14PM EST42.000.310.260.39-0.21-40.38%161,84335.60%
GDX240621C000430002023-12-05 2:35PM EST43.000.400.230.350.00-286636.28%
GDX240621C000440002023-12-05 2:47PM EST44.000.360.190.310.00-847036.77%
GDX240621C000450002023-12-08 3:40PM EST45.000.240.200.23-0.01-4.00%31644,10135.84%
GDX240621C000460002023-12-07 3:05PM EST46.000.250.140.250.00-515837.89%
GDX240621C000470002023-06-07 9:17AM EST47.001.150.470.600.00-3923548.34%
GDX240621C000480002023-12-06 10:22AM EST48.000.220.080.200.00-1002,50338.82%
GDX240621C000490002023-12-01 2:01PM EST49.000.260.040.190.00-1339.70%
GDX240621C000500002023-12-01 1:55PM EST50.000.240.070.170.00-10058040.04%
GDX240621C000510002023-11-17 10:59AM EST51.000.060.040.170.00-13241.21%
GDX240621C000550002023-12-08 2:17PM EST55.000.090.040.13-0.07-43.75%2133243.56%
GDX240621C000600002023-11-13 9:55AM EST60.000.070.002.200.00-133675.54%
GDX240621C000650002023-12-07 2:00PM EST65.000.230.000.500.00-2012258.69%
GDX240621C000700002023-12-07 2:00PM EST70.000.200.000.480.00-2014062.40%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX240621P000150002023-08-07 8:30AM EST15.000.500.002.200.00-1391.50%
GDX240621P000160002023-08-07 8:30AM EST16.000.500.012.100.00-12,00483.40%
GDX240621P000170002023-08-04 8:30AM EST17.000.250.050.550.00-13653.32%
GDX240621P000180002023-10-09 10:50AM EST18.000.220.000.500.00-51855.86%
GDX240621P000190002023-11-16 3:33PM EST19.000.140.100.480.00-125,84550.44%
GDX240621P000200002023-12-08 11:50AM EST20.000.230.120.33+0.02+9.52%251241.31%
GDX240621P000210002023-11-24 10:13AM EST21.000.220.160.270.00-157135.30%
GDX240621P000220002023-12-08 11:38AM EST22.000.300.240.37+0.04+15.38%44,22734.42%
GDX240621P000230002023-12-07 9:58AM EST23.000.400.350.490.00-524,04233.40%
GDX240621P000240002023-12-08 10:11AM EST24.000.500.520.64-0.05-9.09%11,58932.42%
GDX240621P000250002023-12-08 12:56PM EST25.000.800.730.80+0.10+14.29%30729,68330.98%
GDX240621P000260002023-12-08 3:47PM EST26.000.990.971.04+0.06+6.45%4716,08430.25%
GDX240621P000270002023-12-08 10:52AM EST27.001.251.271.35+0.14+12.61%617,60929.79%
GDX240621P000280002023-12-08 12:40PM EST28.001.791.641.72+0.29+19.33%136,37829.37%
GDX240621P000290002023-12-07 12:09PM EST29.002.002.032.170.00-1,28412,36929.15%
GDX240621P000300002023-12-08 1:35PM EST30.002.572.532.67+0.21+8.90%1212,15628.81%
GDX240621P000310002023-12-08 12:03PM EST31.003.213.153.25+0.31+10.69%1066,13628.66%
GDX240621P000320002023-12-08 1:55PM EST32.003.953.753.90+0.65+19.70%845,14228.64%
GDX240621P000330002023-11-29 12:09PM EST33.003.604.454.650.00-12,80429.22%
GDX240621P000340002023-11-30 9:55AM EST34.004.455.205.550.00-11,07431.20%
GDX240621P000350002023-11-29 12:31PM EST35.005.006.056.350.00-21,44531.47%
GDX240621P000360002023-12-08 11:52AM EST36.007.056.907.15-0.10-1.40%402931.28%
GDX240621P000370002023-12-01 10:22AM EST37.006.507.808.100.00-14732.96%
GDX240621P000380002023-11-30 10:17AM EST38.007.758.659.050.00-1983,38534.45%
GDX240621P000390002023-08-16 8:41AM EST39.0010.890.000.000.00--40.00%
GDX240621P000400002023-11-28 10:53AM EST40.009.9010.6511.000.00-123737.82%
GDX240621P000410002023-12-01 9:59AM EST41.0010.1511.6011.950.00-13413338.87%
GDX240621P000440002023-06-08 8:31AM EST44.0012.8713.9515.200.00--048.93%
GDX240621P000500002023-08-24 10:45AM EST50.0021.2220.7021.450.00-1156.06%
GDX240621P000550002023-08-17 10:03AM EST55.0027.3124.9525.650.00-1151.86%
GDX240621P000600002023-09-27 10:16AM EST60.0032.8729.5532.950.00-1072.27%
GDX240621P000650002023-11-15 3:36PM EST65.0036.9533.6037.950.00--165.97%