Deutsche Märkte schließen in 16 Minuten

VanEck Gold Miners ETF (GDX)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
35,92+0,67 (+1,89%)
Ab 11:14AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX250321C000200002024-04-02 1:54PM EDT20.0013.2012.1516.750.00--256.25%
GDX250321C000250002024-04-29 9:38AM EDT25.0011.0511.3512.250.00--1046.34%
GDX250321C000260002024-05-22 1:42PM EDT26.0011.2310.5011.400.00-53044.80%
GDX250321C000280002024-04-04 3:28PM EDT28.007.657.657.850.00-330.00%
GDX250321C000290002024-05-01 10:55AM EDT29.007.177.859.650.00--247.61%
GDX250321C000300002024-05-24 2:36PM EDT30.007.587.708.250.00-111839.92%
GDX250321C000310002024-05-23 2:01PM EDT31.006.506.408.200.00-52945.00%
GDX250321C000320002024-05-22 2:29PM EDT32.006.506.306.900.00-515738.43%
GDX250321C000330002024-05-20 1:55PM EDT33.007.605.906.500.00-13,24039.66%
GDX250321C000340002024-05-24 10:50AM EDT34.005.155.106.100.00-24,42740.53%
GDX250321C000350002024-05-28 10:18AM EDT35.005.005.005.20+0.40+8.70%22586637.11%
GDX250321C000360002024-05-28 9:38AM EDT36.004.554.454.75+0.40+9.64%5026937.09%
GDX250321C000370002024-05-23 1:43PM EDT37.004.024.054.25+0.32+8.65%159836.44%
GDX250321C000380002024-05-24 9:45AM EDT38.003.353.703.850.00-23738036.32%
GDX250321C000390002024-05-22 10:34AM EDT39.003.453.203.450.00-104035.96%
GDX250321C000400002024-05-23 3:04PM EDT40.002.622.753.150.00-3753236.16%
GDX250321C000410002024-05-22 9:31AM EDT41.003.002.612.870.00-473136.29%
GDX250321C000420002024-05-24 10:45AM EDT42.002.222.202.520.00-56135.67%
GDX250321C000430002024-05-20 10:42AM EDT43.002.811.952.290.00-18535.82%
GDX250321C000440002024-05-22 9:30AM EDT44.002.211.952.080.00-164735.95%
GDX250321C000450002024-05-23 2:41PM EDT45.001.571.541.830.00-255035.56%
GDX250321C000460002024-05-24 3:13PM EDT46.001.451.581.890.00-23537.79%
GDX250321C000470002024-05-23 2:43PM EDT47.001.321.411.590.00--136.65%
GDX250321C000480002024-04-26 10:25AM EDT48.001.461.071.900.00-2141.09%
GDX250321C000490002024-04-26 11:04AM EDT49.001.170.961.740.00-961741.09%
GDX250321C000500002024-05-23 3:37PM EDT50.000.940.961.180.00-2811936.83%
GDX250321C000550002024-05-24 9:30AM EDT55.000.540.560.760.00-116,42437.72%
GDX250321C000600002024-05-24 3:41PM EDT60.000.350.340.510.00-180238.75%
GDX250321C000650002024-05-14 3:40PM EDT65.000.210.000.370.00-4940.14%
GDX250321C000700002024-05-23 10:47AM EDT70.000.250.120.400.00-548444.48%
Putsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX250321P000220002024-04-02 2:07PM EDT22.000.600.002.460.00--555.98%
GDX250321P000230002024-04-30 2:41PM EDT23.000.510.170.310.00-2281,50034.67%
GDX250321P000240002024-05-08 3:24PM EDT24.000.450.250.370.00-22,22533.40%
GDX250321P000250002024-05-23 3:27PM EDT25.000.500.340.450.00-104,08332.37%
GDX250321P000260002024-05-17 10:32AM EDT26.000.650.410.550.00-111231.47%
GDX250321P000270002024-05-06 9:30AM EDT27.001.000.540.700.00-202731.08%
GDX250321P000280002024-05-24 11:14AM EDT28.000.880.680.910.00-410331.08%
GDX250321P000290002024-05-23 3:17PM EDT29.001.200.871.070.00--130.08%
GDX250321P000300002024-05-23 3:57PM EDT30.001.551.121.300.00-57629.57%
GDX250321P000310002024-05-28 10:03AM EDT31.001.551.371.57+0.15+10.71%41,87329.11%
GDX250321P000320002024-05-09 10:19AM EDT32.002.171.791.900.00-33,10128.88%
GDX250321P000330002024-05-24 10:45AM EDT33.002.372.092.250.00-11,12028.44%
GDX250321P000340002024-05-16 2:48PM EDT34.002.732.532.670.00-139028.26%
GDX250321P000350002024-05-17 11:04AM EDT35.002.902.953.100.00-126527.81%
GDX250321P000360002024-04-26 10:30AM EDT36.004.453.703.850.00-126329.51%
GDX250321P000370002024-05-24 3:46PM EDT37.004.314.054.150.00-1627.37%
GDX250321P000380002024-05-23 9:33AM EDT38.004.904.554.800.00-1327.64%
GDX250321P000400002024-05-20 11:18AM EDT40.005.405.256.200.00--128.05%