Deutsche Märkte schließen in 5 Stunden 2 Minuten
DAX
15.498,57 -88,79 (-0,57%) Euro Stoxx 50
4.149,25 -33,66 (-0,80%) Dow Jones 30
35.294,76 +916,96 (+2,67%) Gold
1.761,80 -6,50 (-0,37%) EUR/USD
1,1586 -0,0015 (-0,13%) BTC-EUR
52.687,22 -372,69 (-0,70%)
VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
32,52+0,37 (+1,15%)
Börsenschluss: 4:00PM EDT
32,35 -0,17 (-0,52%)
Vorbörslich: 05:27AM EDT
Vorbörslich: 05:27AM EDT
Callsfür22. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX211022C00024000 | 2021-10-13 11:52AM EDT | 24.00 | 8.15 | 8.45 | 8.55 | 0.00 | - | 5 | 5 | 126.56% |
| GDX211022C00025000 | 2021-10-05 10:50AM EDT | 25.00 | 7.69 | 7.45 | 7.55 | +3.49 | +83.10% | 1 | 4 | 110.94% |
| GDX211022C00027000 | 2021-09-30 12:05PM EDT | 27.00 | 2.88 | 5.45 | 5.60 | 0.00 | - | 1 | 3 | 65.63% |
| GDX211022C00027500 | 2021-09-30 10:09AM EDT | 27.50 | 4.89 | 4.95 | 5.05 | +2.69 | +122.27% | 6 | 33 | 75.78% |
| GDX211022C00028000 | 2021-10-13 1:02PM EDT | 28.00 | 4.15 | 4.45 | 4.55 | 0.00 | - | 7 | 42 | 68.75% |
| GDX211022C00028500 | 2021-10-06 3:50PM EDT | 28.50 | 2.00 | 3.95 | 4.10 | 0.00 | - | 50 | 34 | 75.39% |
| GDX211022C00029000 | 2021-10-13 11:56AM EDT | 29.00 | 3.85 | 3.45 | 3.60 | +0.65 | +20.31% | 37 | 590 | 67.58% |
| GDX211022C00029500 | 2021-10-14 3:11PM EDT | 29.50 | 2.99 | 2.98 | 3.10 | +0.21 | +7.55% | 5 | 269 | 59.77% |
| GDX211022C00030000 | 2021-10-14 2:25PM EDT | 30.00 | 2.46 | 2.51 | 2.57 | +0.20 | +8.85% | 121 | 1,045 | 46.09% |
| GDX211022C00030500 | 2021-10-14 3:09PM EDT | 30.50 | 1.98 | 2.03 | 2.09 | +0.19 | +10.61% | 148 | 257 | 41.99% |
| GDX211022C00031000 | 2021-10-14 3:01PM EDT | 31.00 | 1.57 | 1.57 | 1.62 | +0.18 | +12.95% | 98 | 2,996 | 37.89% |
| GDX211022C00031500 | 2021-10-14 3:59PM EDT | 31.50 | 1.16 | 1.14 | 1.17 | +0.15 | +14.85% | 916 | 5,292 | 33.79% |
| GDX211022C00032000 | 2021-10-14 3:43PM EDT | 32.00 | 0.79 | 0.76 | 0.81 | +0.10 | +14.49% | 362 | 1,477 | 33.79% |
| GDX211022C00032500 | 2021-10-14 2:52PM EDT | 32.50 | 0.47 | 0.47 | 0.50 | +0.02 | +4.44% | 4,846 | 1,301 | 32.23% |
| GDX211022C00033000 | 2021-10-14 3:40PM EDT | 33.00 | 0.29 | 0.27 | 0.29 | +0.02 | +7.41% | 1,377 | 1,662 | 32.23% |
| GDX211022C00033500 | 2021-10-14 3:15PM EDT | 33.50 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 6,024 | 914 | 32.81% |
| GDX211022C00034000 | 2021-10-14 3:58PM EDT | 34.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 3,210 | 1,146 | 34.38% |
| GDX211022C00034500 | 2021-10-14 12:15PM EDT | 34.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 17 | 276 | 33.99% |
| GDX211022C00035000 | 2021-10-14 3:49PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 377 | 1,431 | 35.16% |
| GDX211022C00035500 | 2021-10-13 10:57AM EDT | 35.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 26 | 193 | 40.63% |
| GDX211022C00036000 | 2021-10-14 3:38PM EDT | 36.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 104 | 45.31% |
| GDX211022C00036500 | 2021-09-27 9:30AM EDT | 36.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 223 | 50.78% |
| GDX211022C00037000 | 2021-10-11 12:04PM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 217 | 53.13% |
| GDX211022C00038000 | 2021-09-28 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 50 | 1,997 | 53.13% |
| GDX211022C00039000 | 2021-10-07 10:07AM EDT | 39.00 | 0.03 | 0.00 | 0.01 | -0.23 | -88.46% | 2 | 479 | 62.50% |
| GDX211022C00040000 | 2021-09-17 1:33PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 68.75% |
Putsfür22. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX211022P00025000 | 2021-10-07 10:07AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 202 | 95.31% |
| GDX211022P00026000 | 2021-10-08 10:54AM EDT | 26.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 82.81% |
| GDX211022P00027000 | 2021-10-13 9:30AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 106 | 70.31% |
| GDX211022P00027500 | 2021-10-06 3:01PM EDT | 27.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 30 | 243 | 67.97% |
| GDX211022P00028000 | 2021-10-13 10:22AM EDT | 28.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 114 | 61.72% |
| GDX211022P00028500 | 2021-10-13 11:42AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 154 | 51.56% |
| GDX211022P00029000 | 2021-10-14 1:38PM EDT | 29.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 305 | 2,739 | 51.56% |
| GDX211022P00029500 | 2021-10-14 3:49PM EDT | 29.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 173 | 2,591 | 48.44% |
| GDX211022P00030000 | 2021-10-14 3:39PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 144 | 1,656 | 41.41% |
| GDX211022P00030500 | 2021-10-14 2:16PM EDT | 30.50 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 97 | 4,989 | 38.67% |
| GDX211022P00031000 | 2021-10-14 3:27PM EDT | 31.00 | 0.10 | 0.08 | 0.09 | -0.11 | -52.38% | 792 | 2,780 | 36.52% |
| GDX211022P00031500 | 2021-10-14 3:59PM EDT | 31.50 | 0.14 | 0.14 | 0.16 | -0.18 | -56.25% | 537 | 2,191 | 34.57% |
| GDX211022P00032000 | 2021-10-14 3:51PM EDT | 32.00 | 0.27 | 0.26 | 0.29 | -0.27 | -50.00% | 18,114 | 4,506 | 33.79% |
| GDX211022P00032500 | 2021-10-14 3:57PM EDT | 32.50 | 0.49 | 0.47 | 0.49 | -0.29 | -37.18% | 9,750 | 642 | 32.91% |
| GDX211022P00033000 | 2021-10-14 3:49PM EDT | 33.00 | 0.77 | 0.75 | 0.79 | -0.28 | -26.67% | 371 | 239 | 33.59% |
| GDX211022P00033500 | 2021-10-14 12:04PM EDT | 33.50 | 1.25 | 1.11 | 1.16 | -0.29 | -18.83% | 72 | 79 | 34.57% |
| GDX211022P00034000 | 2021-10-14 3:46PM EDT | 34.00 | 1.55 | 1.52 | 1.60 | -0.43 | -21.72% | 137 | 229 | 37.70% |
| GDX211022P00034500 | 2021-10-14 2:16PM EDT | 34.50 | 2.03 | 1.99 | 2.06 | -1.91 | -48.48% | 145 | 66 | 40.43% |
| GDX211022P00035000 | 2021-10-08 3:41PM EDT | 35.00 | 2.45 | 2.48 | 2.54 | -1.88 | -43.42% | 23 | 5 | 44.14% |
| GDX211022P00035500 | 2021-10-08 2:14PM EDT | 35.50 | 4.70 | 2.94 | 3.05 | 0.00 | - | 9 | 10 | 52.15% |
| GDX211022P00036000 | 2021-09-22 9:59AM EDT | 36.00 | 3.53 | 3.45 | 3.55 | -1.84 | -34.26% | 2 | 12 | 58.20% |
| GDX211022P00036500 | 2021-10-18 2:42AM EDT | 36.50 | 4.15 | - | - | +4.15 | - | - | - | 0.00% |
| GDX211022P00037000 | 2021-10-01 3:44PM EDT | 37.00 | 7.65 | 4.45 | 4.55 | 0.00 | - | 14 | 14 | 55.47% |
| GDX211022P00040000 | 2021-09-08 12:31PM EDT | 40.00 | 7.74 | 9.30 | 9.40 | 0.00 | - | - | 7 | 279.30% |
| GDX211022P00041000 | 2021-10-18 2:42AM EDT | 41.00 | 9.05 | - | - | +9.05 | - | - | - | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
