Deutsche Märkte öffnen in 6 Stunden 12 Minuten

VanEck Gold Miners ETF (GDX)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
35,45-1,48 (-4,01%)
Börsenschluss: 04:00PM EDT
35,55 +0,10 (+0,28%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX240621C000130002024-03-05 10:30AM EDT13.0016.0719.850.000.00-130.00%
GDX240621C000140002024-01-08 4:59PM EDT14.0016.1513.6514.000.00--10.00%
GDX240621C000150002024-05-20 12:01PM EDT15.0022.3018.4522.200.00-358312.89%
GDX240621C000160002024-05-13 11:04AM EDT16.0019.0017.5521.350.00-124650.00%
GDX240621C000170002024-04-01 10:00AM EDT17.0015.3016.2016.750.00-71620.00%
GDX240621C000180002024-04-29 11:18AM EDT18.0016.9117.4518.600.00-2187180.96%
GDX240621C000190002024-01-03 4:45PM EDT19.0011.509.3510.200.00-1282360.00%
GDX240621C000200002024-05-15 11:01AM EDT20.0015.8515.5016.600.00-20258159.28%
GDX240621C000210002024-03-27 1:23PM EDT21.0010.1212.6515.550.00-633179.10%
GDX240621C000220002024-04-29 11:44AM EDT22.0013.0013.2014.550.00-2173125.20%
GDX240621C000230002024-05-17 3:49PM EDT23.0013.9012.5012.900.00-1245101.56%
GDX240621C000240002024-05-09 10:11AM EDT24.0011.0311.5011.650.00-213980.47%
GDX240621C000250002024-05-22 2:30PM EDT25.0010.569.9011.30-1.69-13.80%94,01076.17%
GDX240621C000260002024-05-22 10:29AM EDT26.009.989.5510.65-1.52-13.22%1805101.76%
GDX240621C000270002024-05-22 1:27PM EDT27.009.008.559.65-0.98-9.82%149,79792.68%
GDX240621C000280002024-05-22 3:55PM EDT28.007.557.557.90-1.54-16.94%579,27764.26%
GDX240621C000290002024-05-22 12:06PM EDT29.007.105.806.70-1.20-14.46%143,94255.47%
GDX240621C000300002024-05-22 3:57PM EDT30.005.614.655.80-1.52-21.32%51130,72753.42%
GDX240621C000310002024-05-22 3:49PM EDT31.004.704.654.75-1.55-24.80%31716,27143.65%
GDX240621C000320002024-05-22 3:22PM EDT32.003.763.753.85-1.34-26.27%18726,83540.28%
GDX240621C000330002024-05-22 3:56PM EDT33.002.972.853.30-1.30-30.44%22846,30946.48%
GDX240621C000340002024-05-22 3:48PM EDT34.002.092.162.21-1.26-37.61%11227,96134.38%
GDX240621C000350002024-05-22 3:58PM EDT35.001.561.561.58-1.04-40.00%4,79263,58833.35%
GDX240621C000360002024-05-22 3:58PM EDT36.001.071.071.10-0.88-45.13%90725,06033.25%
GDX240621C000370002024-05-22 3:56PM EDT37.000.710.710.74-0.69-49.29%1,21619,78033.30%
GDX240621C000380002024-05-22 3:51PM EDT38.000.480.460.49-0.49-50.52%1,93942,04633.69%
GDX240621C000390002024-05-22 3:56PM EDT39.000.300.290.32-0.35-53.85%88818,50534.23%
GDX240621C000400002024-05-22 3:44PM EDT40.000.190.180.20-0.25-56.82%34543,63234.47%
GDX240621C000410002024-05-22 2:41PM EDT41.000.210.110.14-0.07-25.00%569,01835.94%
GDX240621C000420002024-05-22 1:25PM EDT42.000.090.070.09-0.11-55.00%1213,16036.52%
GDX240621C000430002024-05-22 3:16PM EDT43.000.080.030.13-0.02-20.00%1752,05843.75%
GDX240621C000440002024-05-22 3:16PM EDT44.000.070.020.23-0.03-30.00%12,67554.30%
GDX240621C000450002024-05-22 2:45PM EDT45.000.020.010.07-0.07-77.78%1450,38445.70%
GDX240621C000460002024-05-08 3:50PM EDT46.000.020.010.410.00-2129660.94%
GDX240621C000470002024-05-14 2:55PM EDT47.000.040.012.140.00-11,026102.64%
GDX240621C000480002024-04-26 2:46PM EDT48.000.090.000.180.00-82,60557.81%
GDX240621C000490002024-04-15 12:44PM EDT49.000.080.010.170.00-806360.94%
GDX240621C000500002024-05-21 10:16AM EDT50.000.050.000.110.00-201,58658.98%
GDX240621C000510002024-05-20 3:21PM EDT51.000.040.000.060.00-328056.64%
GDX240621C000550002024-05-15 2:11PM EDT55.000.030.000.090.00-15,37269.92%
GDX240621C000600002024-04-24 1:52PM EDT60.000.020.000.250.00-3012494.73%
GDX240621C000650002024-01-17 10:52AM EDT65.000.030.000.500.00-5123119.53%
GDX240621C000700002024-05-22 2:52PM EDT70.000.040.000.20-0.04-50.00%3133112.50%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX240621P000130002024-01-16 10:30AM EDT13.000.040.000.000.00-3026050.00%
GDX240621P000150002023-08-07 9:30AM EDT15.000.500.002.200.00-13266.89%
GDX240621P000160002024-04-03 3:18PM EDT16.000.010.000.700.00-12,006183.59%
GDX240621P000170002023-08-04 9:30AM EDT17.000.250.050.550.00-136165.63%
GDX240621P000180002024-03-28 10:22AM EDT18.000.020.000.500.00-322148.44%
GDX240621P000190002024-03-11 11:15AM EDT19.000.060.000.070.00-45,94998.44%
GDX240621P000200002024-04-29 10:41AM EDT20.000.030.000.050.00-164387.50%
GDX240621P000210002024-05-06 12:36PM EDT21.000.070.000.100.00-139388.67%
GDX240621P000220002024-05-07 9:36AM EDT22.000.030.000.050.00-325,02174.22%
GDX240621P000230002024-05-22 3:01PM EDT23.000.010.000.03-0.02-66.67%114,96363.28%
GDX240621P000240002024-05-21 10:32AM EDT24.000.010.000.030.00-1220,77657.81%
GDX240621P000250002024-05-22 9:30AM EDT25.000.310.010.05+0.29+1,450.00%344,16657.42%
GDX240621P000260002024-05-20 2:46PM EDT26.000.030.010.050.00-3035,90351.56%
GDX240621P000270002024-05-22 1:34PM EDT27.000.030.010.03+0.01+50.00%20022,99646.09%
GDX240621P000280002024-05-22 2:36PM EDT28.000.030.020.050.00-1137,16544.53%
GDX240621P000290002024-05-22 3:51PM EDT29.000.040.030.040.00-12020,39937.31%
GDX240621P000300002024-05-22 3:27PM EDT30.000.060.040.06+0.02+50.00%34344,72134.38%
GDX240621P000310002024-05-22 3:42PM EDT31.000.100.090.11+0.04+66.67%1513,82133.01%
GDX240621P000320002024-05-22 3:49PM EDT32.000.170.160.18+0.08+88.89%54443,76130.76%
GDX240621P000330002024-05-22 3:42PM EDT33.000.320.300.33+0.16+100.00%28049,29529.88%
GDX240621P000340002024-05-22 3:46PM EDT34.000.560.550.58+0.28+100.00%1,98321,21229.35%
GDX240621P000350002024-05-22 3:56PM EDT35.000.940.930.95+0.48+104.35%4,03724,90928.81%
GDX240621P000360002024-05-22 3:36PM EDT36.001.481.451.48+0.69+87.34%71123,86429.00%
GDX240621P000370002024-05-22 3:48PM EDT37.002.171.902.14+0.94+76.42%11710,10529.25%
GDX240621P000380002024-05-22 1:34PM EDT38.002.602.852.91+0.83+46.89%28661829.54%
GDX240621P000390002024-05-22 11:00AM EDT39.003.443.653.80+0.92+36.51%1230331.45%
GDX240621P000400002024-05-22 3:09PM EDT40.004.554.504.70+1.07+30.75%3171,05431.93%
GDX240621P000410002024-05-20 10:31AM EDT41.004.255.405.700.00-202036.52%
GDX240621P000420002024-05-16 10:57AM EDT42.006.406.456.650.00-201337.40%
GDX240621P000440002023-06-08 9:31AM EDT44.0012.8713.9515.200.00--0217.97%
GDX240621P000450002024-05-15 3:52PM EDT45.009.058.6511.050.00--062.31%
GDX240621P000500002024-04-12 1:13PM EDT50.0015.6712.7015.800.00-10121.88%
GDX240621P000550002024-01-25 11:34AM EDT55.0026.8926.3530.450.00-11344.48%
GDX240621P000600002023-09-27 11:16AM EDT60.0032.8729.5532.950.00-10311.43%
GDX240621P000650002023-11-15 4:36PM EDT65.0036.9532.2036.850.00--1285.06%