Deutsche Märkte schließen in 36 Minuten

VanEck Gold Miners ETF (GDX)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
35,95+0,69 (+1,96%)
Ab 10:54AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX240816C000200002024-04-19 2:04PM EDT20.0013.150.000.000.00-150.00%
GDX240816C000220002024-04-18 10:12AM EDT22.0012.2514.1017.000.00-149149118.56%
GDX240816C000230002024-03-27 1:17PM EDT23.008.0710.0014.000.00-3494.73%
GDX240816C000240002024-03-11 12:29PM EDT24.007.159.9011.400.00-130.00%
GDX240816C000250002024-05-22 11:28AM EDT25.0011.3011.1511.550.00-17460.16%
GDX240816C000260002024-05-20 10:05AM EDT26.0011.4010.2510.350.00-138153.13%
GDX240816C000270002024-05-22 12:06PM EDT27.009.409.209.700.00-281,55953.52%
GDX240816C000280002024-05-17 3:37PM EDT28.009.368.258.650.00-175,39254.20%
GDX240816C000290002024-05-20 10:51AM EDT29.008.577.307.450.00-351143.46%
GDX240816C000300002024-05-28 9:46AM EDT30.006.536.406.55+0.63+10.68%261,68641.16%
GDX240816C000310002024-05-28 9:31AM EDT31.005.904.855.60+0.80+15.69%227237.26%
GDX240816C000320002024-05-24 3:14PM EDT32.005.004.554.80+0.75+17.65%51,14536.18%
GDX240816C000330002024-05-28 10:18AM EDT33.003.993.954.05+0.39+10.83%2152,36635.21%
GDX240816C000340002024-05-28 9:33AM EDT34.003.453.303.40+0.45+15.00%13,18534.96%
GDX240816C000350002024-05-28 10:23AM EDT35.002.772.702.79+0.43+18.38%1395,16934.28%
GDX240816C000360002024-05-28 10:06AM EDT36.002.162.182.23+0.27+14.29%643,72633.37%
GDX240816C000370002024-05-28 10:37AM EDT37.001.771.761.79+0.25+16.45%6013,00433.25%
GDX240816C000380002024-05-28 10:25AM EDT38.001.451.171.43+0.26+21.85%293,43133.30%
GDX240816C000390002024-05-28 9:59AM EDT39.001.121.131.15+0.18+19.15%51,05633.69%
GDX240816C000400002024-05-28 9:44AM EDT40.000.960.880.90+0.26+37.14%558,03733.69%
GDX240816C000410002024-05-24 2:11PM EDT41.000.590.680.720.00-11,20634.18%
GDX240816C000420002024-05-28 9:46AM EDT42.000.840.530.56+0.38+82.61%14,06134.28%
GDX240816C000430002024-05-28 10:02AM EDT43.000.420.410.44+0.06+16.67%2911,04234.62%
GDX240816C000440002024-05-24 12:17PM EDT44.000.260.320.340.00-128034.77%
GDX240816C000450002024-05-28 9:50AM EDT45.000.270.250.27+0.06+28.57%21,69635.21%
GDX240816C000460002024-05-21 9:35AM EDT46.000.300.190.220.00--2535.84%
GDX240816C000470002024-05-17 10:30AM EDT47.000.290.150.180.00-1336.48%
GDX240816C000490002024-05-14 1:23PM EDT49.000.100.050.470.00-201051.07%
GDX240816C000500002024-05-24 9:30AM EDT50.000.100.010.240.00-40043045.41%
GDX240816C000550002024-05-06 2:06PM EDT55.000.500.011.000.00-11164.94%
GDX240816C000600002024-05-21 9:49AM EDT60.000.050.000.500.00-408063.77%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX240816P000150002024-02-07 4:35PM EDT15.000.250.001.390.00--1143.36%
GDX240816P000180002024-05-01 2:19PM EDT18.000.010.001.000.00-33107.62%
GDX240816P000190002024-03-05 4:58PM EDT19.000.310.000.500.00-2285.45%
GDX240816P000210002024-05-08 3:09PM EDT21.000.030.011.020.00-261,56387.99%
GDX240816P000220002024-04-26 10:51AM EDT22.000.060.010.810.00-251877.05%
GDX240816P000230002024-04-29 12:24PM EDT23.000.060.010.100.00-112,07852.54%
GDX240816P000240002024-04-16 12:36PM EDT24.000.170.010.500.00-1001,23958.50%
GDX240816P000250002024-05-09 9:30AM EDT25.000.100.011.070.00-543565.53%
GDX240816P000260002024-05-15 1:03PM EDT26.000.060.021.220.00-47,53862.74%
GDX240816P000270002024-05-16 12:34PM EDT27.000.030.011.250.00-11,71157.62%
GDX240816P000280002024-05-24 2:52PM EDT28.000.130.091.130.00-23,61051.71%
GDX240816P000290002024-05-24 2:43PM EDT29.000.200.140.170.00-152,13632.03%
GDX240816P000300002024-05-24 12:17PM EDT30.000.260.220.240.00-13,18730.76%
GDX240816P000310002024-05-28 9:30AM EDT31.000.330.320.43-0.07-17.50%16,89531.93%
GDX240816P000320002024-05-28 10:28AM EDT32.000.490.500.52-0.13-20.97%3911,83929.30%
GDX240816P000330002024-05-24 3:03PM EDT33.000.900.720.750.00-3122,36628.83%
GDX240816P000340002024-05-24 2:13PM EDT34.001.041.021.07-0.18-14.75%49,86128.74%
GDX240816P000350002024-05-28 9:34AM EDT35.001.251.411.48-0.43-25.60%46,39028.78%
GDX240816P000360002024-05-28 10:34AM EDT36.001.931.931.96-0.33-14.60%1954928.64%
GDX240816P000370002024-05-28 10:19AM EDT37.002.502.482.53-0.38-13.19%111,49328.64%
GDX240816P000380002024-05-22 1:29PM EDT38.003.203.103.150.00-601,28028.20%
GDX240816P000390002024-05-20 11:53AM EDT39.003.103.803.950.00-2441,33229.57%
GDX240816P000400002024-05-24 12:08PM EDT40.005.054.555.650.00-11,29445.39%
GDX240816P000410002024-05-22 9:53AM EDT41.005.005.456.100.00-6610840.28%
GDX240816P000420002024-05-21 9:55AM EDT42.005.406.306.400.00-54971629.35%
GDX240816P000430002024-05-20 10:24AM EDT43.006.357.207.500.00-40640634.86%
GDX240816P000440002024-05-22 9:52AM EDT44.007.658.158.500.00--20837.74%
GDX240816P000450002024-05-21 11:34AM EDT45.008.099.109.650.00-14044.29%