Deutsche Märkte geschlossen

VanEck Gold Miners ETF (GDX)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
27,33+0,97 (+3,68%)
Börsenschluss: 04:00PM EST
27,40 +0,07 (+0,26%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Callsfür8. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX240308C000220002024-02-29 10:31AM EST22.004.575.305.400.00-505382.81%
GDX240308C000235002024-02-28 2:44PM EST23.502.253.803.900.00-17260.94%
GDX240308C000240002024-03-01 12:13PM EST24.003.403.253.45+0.85+33.33%525653.91%
GDX240308C000245002024-03-01 12:58PM EST24.502.802.792.93+1.39+98.58%3,3003,30750.00%
GDX240308C000250002024-03-01 3:46PM EST25.002.402.182.47+0.96+66.67%55765662.50%
GDX240308C000255002024-03-01 2:54PM EST25.501.901.821.99+0.77+68.14%8425255.08%
GDX240308C000260002024-03-01 3:29PM EST26.001.411.421.46+0.66+88.00%3361,10741.21%
GDX240308C000265002024-03-01 3:58PM EST26.501.021.021.05+0.58+131.82%5031,07738.87%
GDX240308C000270002024-03-01 3:59PM EST27.000.690.680.70+0.45+187.50%5,5292,60537.31%
GDX240308C000275002024-03-01 3:59PM EST27.500.450.430.45+0.32+246.15%2,16610,78037.89%
GDX240308C000280002024-03-01 3:59PM EST28.000.270.260.27+0.20+285.71%12,9541,70238.18%
GDX240308C000285002024-03-01 3:59PM EST28.500.160.140.17+0.12+300.00%7,78284440.23%
GDX240308C000290002024-03-01 3:59PM EST29.000.080.070.10+0.05+166.67%6,40230341.41%
GDX240308C000295002024-03-01 3:21PM EST29.500.050.040.06+0.02+66.67%1353,13042.97%
GDX240308C000300002024-03-01 3:52PM EST30.000.040.020.05+0.02+100.00%553948.05%
GDX240308C000305002024-03-01 3:33PM EST30.500.020.010.04-0.01-33.33%44,00951.95%
GDX240308C000310002024-03-01 3:24PM EST31.000.010.000.020.00-16722751.56%
GDX240308C000315002024-03-01 1:40PM EST31.500.010.000.01-0.02-66.67%913951.56%
GDX240308C000320002024-02-27 12:56PM EST32.000.020.000.200.00-419483.98%
GDX240308C000325002024-02-16 3:02PM EST32.500.050.000.200.00-10030189.84%
GDX240308C000330002024-02-16 3:02PM EST33.000.040.000.250.00-100152100.78%
GDX240308C000335002024-01-29 11:53AM EST33.500.100.000.330.00--20114.06%
GDX240308C000340002024-01-29 12:35PM EST34.000.090.000.030.00-203078.13%
GDX240308C000350002024-01-29 12:29PM EST35.000.070.000.500.00-11590145.70%
GDX240308C000360002024-01-29 12:48PM EST36.000.050.000.030.00-18518093.75%
GDX240308C000370002024-01-29 12:43PM EST37.000.040.000.040.00--30106.25%
Putsfür8. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX240308P000230002024-03-01 11:56AM EST23.000.010.000.01-0.02-66.67%1260556.25%
GDX240308P000235002024-03-01 3:58PM EST23.500.020.010.02+0.01+100.00%314657.81%
GDX240308P000240002024-02-29 1:15PM EST24.000.020.010.130.00-169168.75%
GDX240308P000245002024-03-01 3:11PM EST24.500.030.010.050.00-10735150.00%
GDX240308P000250002024-03-01 3:28PM EST25.000.030.030.04-0.03-50.00%743,71044.92%
GDX240308P000255002024-03-01 3:30PM EST25.500.060.040.06-0.07-53.85%37382741.02%
GDX240308P000260002024-03-01 3:52PM EST26.000.090.090.10-0.19-67.86%1,1291,20737.50%
GDX240308P000265002024-03-01 3:54PM EST26.500.180.170.19-0.29-61.70%12,0782,19536.33%
GDX240308P000270002024-03-01 3:53PM EST27.000.340.330.35-0.48-58.54%98088935.84%
GDX240308P000275002024-03-01 3:58PM EST27.500.590.580.61-0.55-48.25%33245237.11%
GDX240308P000280002024-03-01 3:59PM EST28.000.920.890.93-0.69-42.86%3,6813,50637.31%
GDX240308P000285002024-03-01 3:08PM EST28.501.351.281.33-0.81-37.50%86639.26%
GDX240308P000290002024-03-01 3:44PM EST29.001.731.671.77-1.52-46.77%2041.41%
GDX240308P000295002024-03-01 2:02PM EST29.502.142.162.29-1.31-37.97%10052.15%
GDX240308P000300002024-02-27 11:22AM EST30.003.872.642.910.00-7057.81%
GDX240308P000305002024-02-06 1:44PM EST30.502.911.335.350.00-3074.22%
GDX240308P000310002024-02-13 9:30AM EST31.004.452.395.550.00-17097.66%
GDX240308P000320002024-02-05 3:34PM EST32.004.604.405.150.00-1084.77%
GDX240308P000330002024-02-06 10:38AM EST33.005.434.606.050.00--0136.91%