Deutsche Märkte geschlossen
DAX
15.603,88 -308,45 (-1,94%) Euro Stoxx 50
4.229,56 -70,05 (-1,63%) Dow Jones 30
34.265,37 -450,02 (-1,30%) Gold
1.836,10 -6,50 (-0,35%) EUR/USD
1,1348 +0,0031 (+0,27%) BTC-EUR
31.090,44 -176,57 (-0,56%)
VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX220128C00025000 | 2022-01-14 9:58AM EST | 25.00 | 6.25 | 6.55 | 6.80 | 0.00 | - | 4 | 9 | 90.63% |
| GDX220128C00026500 | 2022-01-07 10:00AM EST | 26.50 | 3.48 | 4.40 | 5.30 | 0.00 | - | 1 | 1 | 101.56% |
| GDX220128C00027000 | 2022-01-19 12:41PM EST | 27.00 | 5.65 | 4.90 | 5.05 | 0.00 | - | - | - | 116.99% |
| GDX220128C00027500 | 2022-01-11 1:21PM EST | 27.50 | 3.50 | 3.80 | 4.25 | 0.00 | - | 1 | 1 | 76.76% |
| GDX220128C00028000 | 2022-01-19 12:07PM EST | 28.00 | 4.45 | 3.35 | 4.00 | 0.00 | - | 10 | 11 | 51.56% |
| GDX220128C00028500 | 2022-01-21 3:12PM EST | 28.50 | 3.10 | 3.10 | 3.25 | -1.31 | -29.71% | 74 | 25 | 61.33% |
| GDX220128C00029000 | 2022-01-21 12:46PM EST | 29.00 | 2.91 | 2.61 | 2.86 | -0.79 | -21.35% | 2 | 199 | 51.17% |
| GDX220128C00029500 | 2022-01-21 2:23PM EST | 29.50 | 2.33 | 2.17 | 2.35 | -0.72 | -23.61% | 2 | 96 | 57.03% |
| GDX220128C00030000 | 2022-01-21 2:41PM EST | 30.00 | 1.71 | 1.74 | 1.88 | -1.26 | -42.42% | 11 | 912 | 50.59% |
| GDX220128C00030500 | 2022-01-21 2:42PM EST | 30.50 | 1.42 | 1.39 | 1.48 | -0.57 | -28.64% | 27 | 1,322 | 48.63% |
| GDX220128C00031000 | 2022-01-21 3:56PM EST | 31.00 | 1.08 | 1.03 | 1.13 | -0.48 | -30.77% | 293 | 1,587 | 47.46% |
| GDX220128C00031500 | 2022-01-21 3:58PM EST | 31.50 | 0.80 | 0.73 | 0.81 | -0.42 | -34.43% | 399 | 595 | 45.31% |
| GDX220128C00032000 | 2022-01-21 3:59PM EST | 32.00 | 0.54 | 0.50 | 0.54 | -0.32 | -37.21% | 5,876 | 1,698 | 43.07% |
| GDX220128C00032500 | 2022-01-21 3:57PM EST | 32.50 | 0.37 | 0.35 | 0.36 | -0.22 | -37.29% | 636 | 2,896 | 42.97% |
| GDX220128C00033000 | 2022-01-21 3:56PM EST | 33.00 | 0.22 | 0.21 | 0.24 | -0.16 | -42.11% | 1,473 | 1,900 | 43.75% |
| GDX220128C00033500 | 2022-01-21 3:54PM EST | 33.50 | 0.14 | 0.13 | 0.15 | -0.12 | -46.15% | 412 | 4,516 | 43.95% |
| GDX220128C00034000 | 2022-01-21 3:53PM EST | 34.00 | 0.09 | 0.08 | 0.10 | -0.07 | -43.75% | 577 | 840 | 45.31% |
| GDX220128C00034500 | 2022-01-21 3:31PM EST | 34.50 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 380 | 405 | 47.27% |
| GDX220128C00035000 | 2022-01-21 3:56PM EST | 35.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 357 | 1,199 | 49.22% |
| GDX220128C00035500 | 2022-01-21 3:59PM EST | 35.50 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 430 | 5,041 | 52.34% |
| GDX220128C00036000 | 2022-01-21 3:59PM EST | 36.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 6 | 256 | 54.69% |
| GDX220128C00036500 | 2022-01-21 1:40PM EST | 36.50 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 2 | 68 | 57.03% |
| GDX220128C00037000 | 2022-01-21 12:39PM EST | 37.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 22 | 28 | 61.72% |
| GDX220128C00038000 | 2022-01-21 11:01AM EST | 38.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 17 | 170 | 70.31% |
| GDX220128C00039000 | 2022-01-20 10:26AM EST | 39.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 54 | 68.75% |
| GDX220128C00040000 | 2022-01-20 3:17PM EST | 40.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 170 | 81.25% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX220128P00024000 | 2022-01-21 3:50PM EST | 24.00 | 0.04 | 0.00 | 0.02 | +0.02 | +100.00% | 16 | 505 | 90.63% |
| GDX220128P00025000 | 2022-01-21 10:56AM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 157 | 3,972 | 71.88% |
| GDX220128P00026000 | 2022-01-19 2:13PM EST | 26.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 130 | 141 | 71.88% |
| GDX220128P00026500 | 2022-01-14 3:51PM EST | 26.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 47 | 65.63% |
| GDX220128P00027000 | 2022-01-21 2:54PM EST | 27.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 31 | 98 | 56.25% |
| GDX220128P00027500 | 2022-01-21 12:24PM EST | 27.50 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 5 | 173 | 61.72% |
| GDX220128P00028000 | 2022-01-21 3:40PM EST | 28.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 176 | 222 | 55.08% |
| GDX220128P00028500 | 2022-01-21 3:40PM EST | 28.50 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 676 | 86 | 51.95% |
| GDX220128P00029000 | 2022-01-21 9:43AM EST | 29.00 | 0.03 | 0.07 | 0.09 | -0.01 | -25.00% | 10 | 814 | 50.39% |
| GDX220128P00029500 | 2022-01-21 3:44PM EST | 29.50 | 0.12 | 0.11 | 0.13 | +0.07 | +140.00% | 37 | 302 | 49.41% |
| GDX220128P00030000 | 2022-01-21 3:53PM EST | 30.00 | 0.17 | 0.17 | 0.19 | +0.08 | +88.89% | 237 | 839 | 46.88% |
| GDX220128P00030500 | 2022-01-21 3:32PM EST | 30.50 | 0.28 | 0.26 | 0.29 | +0.15 | +115.38% | 313 | 364 | 45.61% |
| GDX220128P00031000 | 2022-01-21 3:57PM EST | 31.00 | 0.42 | 0.42 | 0.43 | +0.22 | +110.00% | 161 | 1,386 | 44.14% |
| GDX220128P00031500 | 2022-01-21 3:58PM EST | 31.50 | 0.57 | 0.59 | 0.63 | +0.24 | +72.73% | 1,646 | 863 | 43.56% |
| GDX220128P00032000 | 2022-01-21 3:59PM EST | 32.00 | 0.85 | 0.85 | 0.89 | +0.34 | +66.67% | 1,790 | 580 | 43.07% |
| GDX220128P00032500 | 2022-01-21 3:59PM EST | 32.50 | 1.16 | 1.15 | 1.22 | +0.47 | +68.12% | 155 | 320 | 43.65% |
| GDX220128P00033000 | 2022-01-21 2:59PM EST | 33.00 | 1.52 | 1.51 | 1.59 | +0.50 | +49.02% | 208 | 108 | 43.75% |
| GDX220128P00033500 | 2022-01-20 10:45AM EST | 33.50 | 1.08 | 1.94 | 2.12 | 0.00 | - | 15 | 28 | 54.69% |
| GDX220128P00034000 | 2022-01-21 3:10PM EST | 34.00 | 2.51 | 2.37 | 2.53 | +0.69 | +37.91% | 462 | 446 | 54.30% |
| GDX220128P00034500 | 2022-01-21 1:07PM EST | 34.50 | 2.77 | 2.85 | 3.10 | +0.51 | +22.57% | 197 | 240 | 55.08% |
| GDX220128P00035000 | 2022-01-21 1:12PM EST | 35.00 | 3.19 | 3.35 | 3.45 | +0.46 | +16.85% | 378 | 709 | 57.81% |
| GDX220128P00036000 | 2022-01-20 10:00AM EST | 36.00 | 2.95 | 4.30 | 4.55 | 0.00 | - | 5 | 126 | 65.23% |
| GDX220128P00040000 | 2022-01-19 3:56PM EST | 40.00 | 7.20 | 8.25 | 8.55 | 0.00 | - | 10 | 24 | 96.88% |
© 2022 Yahoo. Alle Rechte vorbehalten.
