Deutsche Märkte geschlossen

VanEck Gold Miners ETF (GDX)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
31,11+0,53 (+1,73%)
Börsenschluss: 04:00PM EDT
31,13 +0,02 (+0,06%)
Nachbörse: 06:25PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX230324C000170002023-02-22 12:40PM EDT17.0010.6214.0514.150.00--1243.75%
GDX230324C000180002023-03-13 3:45PM EDT18.0011.2413.0513.150.00-11223.44%
GDX230324C000190002023-03-14 3:55PM EDT19.0010.2912.0512.200.00-13178.13%
GDX230324C000210002023-03-20 10:05AM EDT21.009.8910.0510.15+1.54+18.44%19166.41%
GDX230324C000230002023-03-20 12:15PM EDT23.008.018.058.20+0.11+1.39%14114.06%
GDX230324C000235002023-03-20 11:25AM EDT23.507.387.557.70+0.73+10.98%13106.25%
GDX230324C000240002023-03-20 10:18AM EDT24.006.947.057.20+2.79+67.23%12100.00%
GDX230324C000250002023-03-16 10:09AM EDT25.003.946.056.200.00-14885.94%
GDX230324C000255002023-03-17 12:32PM EDT25.504.655.555.700.00-3179.69%
GDX230324C000260002023-03-20 10:29AM EDT26.004.995.055.20+0.84+20.24%475271.88%
GDX230324C000265002023-03-20 10:25AM EDT26.504.504.554.70+0.35+8.43%16765.63%
GDX230324C000270002023-03-20 3:48PM EDT27.004.104.054.20+0.32+8.47%1237859.38%
GDX230324C000275002023-03-20 2:19PM EDT27.503.663.603.70+0.52+16.56%1298062.50%
GDX230324C000280002023-03-20 3:21PM EDT28.003.203.103.20+0.47+17.22%1132,04554.69%
GDX230324C000285002023-03-20 2:46PM EDT28.502.732.632.71+0.26+10.53%1634551.95%
GDX230324C000290002023-03-20 3:54PM EDT29.002.202.132.24+0.33+17.65%13994254.30%
GDX230324C000295002023-03-20 2:32PM EDT29.501.791.701.80+0.25+16.23%7678451.56%
GDX230324C000300002023-03-20 3:57PM EDT30.001.331.341.39+0.23+20.91%5015,19349.02%
GDX230324C000305002023-03-20 3:58PM EDT30.501.010.991.04+0.17+20.24%2953,07148.15%
GDX230324C000310002023-03-20 3:59PM EDT31.000.740.700.74+0.12+19.35%2,6399,31047.17%
GDX230324C000315002023-03-20 3:59PM EDT31.500.520.480.52+0.06+13.04%7285,76647.75%
GDX230324C000320002023-03-20 3:57PM EDT32.000.330.330.360.00-1,2081,73648.83%
GDX230324C000325002023-03-20 3:58PM EDT32.500.220.210.24-0.02-8.33%2593,26949.61%
GDX230324C000330002023-03-20 3:57PM EDT33.000.160.150.16-0.02-11.11%7731,00050.20%
GDX230324C000335002023-03-20 3:36PM EDT33.500.120.100.120.00-10725552.34%
GDX230324C000340002023-03-20 3:20PM EDT34.000.070.060.09-0.02-22.22%27253854.10%
GDX230324C000345002023-03-20 2:48PM EDT34.500.050.040.06-0.05-50.00%2329755.47%
GDX230324C000350002023-03-20 3:55PM EDT35.000.030.030.05-0.02-40.00%6243358.59%
GDX230324C000355002023-03-20 11:09AM EDT35.500.030.020.04-0.04-57.14%1415760.94%
GDX230324C000360002023-03-20 11:44AM EDT36.000.020.010.03-0.02-50.00%1712661.72%
GDX230324C000365002023-03-20 3:29PM EDT36.500.010.010.02-0.04-80.00%28715364.06%
GDX230324C000370002023-03-20 10:53AM EDT37.000.020.010.02-0.03-60.00%121168.75%
GDX230324C000375002023-03-17 3:59PM EDT37.500.020.000.02-0.01-33.33%1168.75%
GDX230324C000380002023-03-20 10:31AM EDT38.000.010.000.03-0.01-50.00%40020378.13%
GDX230324C000400002023-03-16 9:31AM EDT40.000.010.000.030.00--593.75%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX230324P000190002023-02-24 2:32PM EDT19.000.020.000.010.00-22156.25%
GDX230324P000220002023-03-08 4:48PM EDT22.000.020.000.010.00-2302112.50%
GDX230324P000225002023-03-08 4:54PM EDT22.500.030.000.010.00--7106.25%
GDX230324P000230002023-03-15 9:51AM EDT23.000.020.000.010.00-5711100.00%
GDX230324P000235002023-03-09 4:04PM EDT23.500.060.000.010.00--393.75%
GDX230324P000240002023-03-16 12:48PM EDT24.000.020.000.010.00-1112387.50%
GDX230324P000245002023-03-14 10:16AM EDT24.500.110.000.030.00-3293.75%
GDX230324P000250002023-03-17 2:39PM EDT25.000.020.000.010.00-1222075.00%
GDX230324P000255002023-03-20 2:34PM EDT25.500.010.000.01-0.01-50.00%117068.75%
GDX230324P000260002023-03-20 12:43PM EDT26.000.020.000.010.00-3621662.50%
GDX230324P000265002023-03-20 3:59PM EDT26.500.010.010.02-0.01-50.00%231,00365.63%
GDX230324P000270002023-03-20 2:59PM EDT27.000.010.010.02-0.02-66.67%3566459.38%
GDX230324P000275002023-03-20 12:36PM EDT27.500.030.020.03-0.02-40.00%361,08157.03%
GDX230324P000280002023-03-20 3:48PM EDT28.000.030.030.04-0.05-62.50%722,11453.13%
GDX230324P000285002023-03-20 3:48PM EDT28.500.060.050.06-0.07-53.85%3683,02350.78%
GDX230324P000290002023-03-20 3:59PM EDT29.000.090.090.10-0.12-57.14%1,4482,28150.20%
GDX230324P000295002023-03-20 3:58PM EDT29.500.150.140.16-0.18-54.55%59974748.44%
GDX230324P000300002023-03-20 3:58PM EDT30.000.250.240.26-0.24-48.98%8551,67547.27%
GDX230324P000305002023-03-20 3:59PM EDT30.500.390.380.39-0.34-46.58%3661,07345.22%
GDX230324P000310002023-03-20 3:57PM EDT31.000.610.580.62-0.40-39.60%47629746.48%
GDX230324P000315002023-03-20 2:24PM EDT31.500.900.860.90-0.45-33.33%15812647.07%
GDX230324P000320002023-03-20 12:23PM EDT32.001.241.201.24-0.32-20.51%187348.05%
GDX230324P000325002023-02-22 2:09PM EDT32.504.931.581.660.00-3052.15%
GDX230324P000330002023-03-09 12:03PM EDT33.006.012.012.080.00-1550.20%
GDX230324P000340002023-03-06 4:27PM EDT34.006.032.933.050.00-5058.20%
GDX230324P000350002023-03-15 9:37AM EDT35.005.723.854.000.00--057.03%
GDX230324P000355002023-02-22 12:42PM EDT35.507.904.354.500.00--062.50%
GDX230324P000360002023-03-16 10:32AM EDT36.007.054.855.000.00--567.97%