Deutsche Märkte öffnen in 7 Stunden 25 Minuten

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
35,23-0,48 (-1,34%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür29. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX210129C000280002021-01-11 1:04PM EST28.008.207.107.400.00-2592.19%
GDX210129C000285002021-01-19 9:30AM EST28.506.506.606.850.00--1118.36%
GDX210129C000290002021-01-22 2:59PM EST29.006.406.106.40+0.50+8.47%11879.69%
GDX210129C000295002021-01-21 10:14AM EST29.506.155.605.900.00-11573.44%
GDX210129C000300002021-01-22 3:37PM EST30.005.345.205.30-0.32-5.65%314967.19%
GDX210129C000305002021-01-08 9:42AM EST30.506.354.604.900.00-7761.72%
GDX210129C000310002021-01-12 11:58AM EST31.004.554.104.400.00-11855.47%
GDX210129C000315002020-12-23 2:22PM EST31.504.653.603.950.00-4457.42%
GDX210129C000320002021-01-19 10:36AM EST32.002.773.153.350.00-93564.26%
GDX210129C000325002021-01-20 1:17PM EST32.503.532.652.860.00-86157.81%
GDX210129C000330002021-01-22 11:46AM EST33.002.352.282.36-0.16-6.37%5715249.81%
GDX210129C000335002021-01-22 3:58PM EST33.501.911.831.89-0.94-32.98%199544.53%
GDX210129C000340002021-01-22 3:57PM EST34.001.451.401.50-0.34-18.99%1322444.92%
GDX210129C000345002021-01-22 2:23PM EST34.501.181.051.09-0.16-11.94%24315740.63%
GDX210129C000350002021-01-22 3:58PM EST35.000.770.720.77-0.37-32.46%1,0682,28039.55%
GDX210129C000355002021-01-22 3:59PM EST35.500.520.500.52-0.31-37.35%2,4522,70239.16%
GDX210129C000360002021-01-22 3:59PM EST36.000.330.310.33-0.31-48.44%5,6893,20238.67%
GDX210129C000365002021-01-22 3:59PM EST36.500.210.200.21-0.22-51.16%8403,25739.45%
GDX210129C000370002021-01-22 3:58PM EST37.000.120.120.14-0.17-58.62%9052,91341.21%
GDX210129C000375002021-01-22 3:01PM EST37.500.070.060.08-0.12-63.16%2131,47441.02%
GDX210129C000380002021-01-22 3:50PM EST38.000.040.030.05-0.08-66.67%7451,15442.19%
GDX210129C000385002021-01-22 3:05PM EST38.500.020.010.04-0.06-75.00%3092,53145.70%
GDX210129C000390002021-01-22 3:33PM EST39.000.020.010.03-0.03-60.00%1811,08348.44%
GDX210129C000395002021-01-22 9:30AM EST39.500.110.000.02+0.09+450.00%4043950.00%
GDX210129C000400002021-01-22 11:31AM EST40.000.020.000.020.00-151,47453.91%
GDX210129C000405002021-01-22 3:01PM EST40.500.010.000.01-0.01-50.00%1516253.13%
GDX210129C000410002021-01-22 12:52PM EST41.000.010.000.030.00-268760.16%
GDX210129C000415002021-01-20 11:59AM EST41.500.020.000.030.00-254864.06%
GDX210129C000420002021-01-22 12:50PM EST42.000.010.000.030.00-21,03068.75%
GDX210129C000430002021-01-20 2:04PM EST43.000.020.000.030.00-222776.56%
GDX210129C000440002021-01-07 12:44PM EST44.000.170.000.030.00--5082.81%
GDX210129C000450002021-01-22 12:46PM EST45.000.010.000.010.00-112,90878.13%
GDX210129C000500002021-01-19 9:40AM EST50.000.010.000.060.00-7111134.38%
Putsfür29. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX210129P000280002020-12-21 2:25PM EST28.000.050.000.040.00-101292.19%
GDX210129P000285002021-01-11 3:00PM EST28.500.010.000.030.00-123482.81%
GDX210129P000290002021-01-06 11:36AM EST29.000.020.000.030.00-119076.56%
GDX210129P000295002021-01-22 3:16PM EST29.500.010.000.030.00-191270.31%
GDX210129P000300002021-01-22 3:56PM EST30.000.020.000.03+0.01+100.00%13211764.84%
GDX210129P000305002021-01-22 2:20PM EST30.500.010.010.030.00-223,55261.72%
GDX210129P000310002021-01-21 11:58AM EST31.000.020.010.030.00-25531255.47%
GDX210129P000315002021-01-22 3:54PM EST31.500.030.010.04+0.02+200.00%111,62351.56%
GDX210129P000320002021-01-22 3:22PM EST32.000.030.030.05+0.01+50.00%9089951.95%
GDX210129P000325002021-01-22 3:52PM EST32.500.040.050.06+0.01+33.33%45753547.27%
GDX210129P000330002021-01-22 3:57PM EST33.000.070.070.090.00-4,8481,18044.53%
GDX210129P000335002021-01-22 3:58PM EST33.500.130.120.14+0.02+18.18%7843,31942.58%
GDX210129P000340002021-01-22 3:59PM EST34.000.210.190.21+0.05+31.25%1,5714,77640.04%
GDX210129P000345002021-01-22 3:59PM EST34.500.330.310.34+0.07+26.92%64795239.26%
GDX210129P000350002021-01-22 3:58PM EST35.000.490.500.53+0.08+19.51%2,8184,58338.97%
GDX210129P000355002021-01-22 3:58PM EST35.500.740.750.78+0.12+19.35%2,0882,07638.48%
GDX210129P000360002021-01-22 3:49PM EST36.001.021.071.11+0.16+18.60%7503,97939.36%
GDX210129P000365002021-01-22 3:32PM EST36.501.401.441.49+0.24+20.69%25837040.23%
GDX210129P000370002021-01-22 3:26PM EST37.001.831.851.92+0.28+18.06%3811,15442.19%
GDX210129P000375002021-01-22 3:24PM EST37.502.272.292.37+0.15+7.08%61,15443.75%
GDX210129P000380002021-01-22 1:44PM EST38.002.582.772.85+0.13+5.31%2416847.27%
GDX210129P000385002021-01-22 3:26PM EST38.503.203.153.35+0.25+8.47%76653.32%
GDX210129P000390002021-01-22 11:28AM EST39.003.803.653.85+0.25+7.04%44258.98%
GDX210129P000395002021-01-19 1:46PM EST39.504.824.154.350.00-15664.45%
GDX210129P000400002021-01-22 3:24PM EST40.004.734.604.85+0.38+8.74%15769.92%
GDX210129P000405002021-01-22 3:19PM EST40.505.155.105.40+0.60+13.19%11283.98%
GDX210129P000410002021-01-22 3:19PM EST41.005.655.655.90+0.81+16.74%31453.13%
GDX210129P000415002021-01-19 2:05PM EST41.506.776.156.400.00-1056.25%
GDX210129P000420002021-01-22 9:40AM EST42.007.306.656.85+0.74+11.28%2089.84%
GDX210129P000450002021-01-19 11:52AM EST45.0010.109.659.900.00-1181.25%