Deutsche Märkte geschlossen
Nikkei 225
32.315,05 -363,57 (-1,11%) Dow Jones 30
33.620,40 -386,48 (-1,14%) Bitcoin EUR
24.808,64 -66,11 (-0,27%) CMC Crypto 200
561,24 -2,57 (-0,46%) Nasdaq Compositive
13.045,97 -225,35 (-1,70%) S&P 500
4.271,05 -66,39 (-1,53%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:42PM EDT. Markt geöffnet.
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230929C00015000 | 2023-08-21 9:44AM EDT | 15.00 | 12.60 | 14.90 | 15.15 | 0.00 | - | - | 1 | 801.17% |
| GDX230929C00020000 | 2023-09-26 10:00AM EDT | 20.00 | 8.30 | 7.80 | 7.85 | -0.60 | -6.74% | 1 | 96 | 134.38% |
| GDX230929C00022000 | 2023-09-20 1:28PM EDT | 22.00 | 8.10 | 5.80 | 5.90 | 0.00 | - | - | 1 | 98.44% |
| GDX230929C00023000 | 2023-09-20 10:55AM EDT | 23.00 | 7.00 | 4.80 | 4.90 | 0.00 | - | 1 | 2 | 82.81% |
| GDX230929C00023500 | 2023-09-19 12:55PM EDT | 23.50 | 5.90 | 4.30 | 4.40 | 0.00 | - | - | 1 | 75.00% |
| GDX230929C00024000 | 2023-09-26 2:46PM EDT | 24.00 | 3.85 | 3.80 | 3.90 | -1.06 | -21.59% | 1 | 7 | 65.63% |
| GDX230929C00024500 | 2023-09-25 10:30AM EDT | 24.50 | 3.85 | 3.30 | 3.40 | 0.00 | - | 1 | 1 | 57.81% |
| GDX230929C00025000 | 2023-08-30 3:13PM EDT | 25.00 | 4.65 | 2.82 | 2.86 | 0.00 | - | 1 | 6 | 56.25% |
| GDX230929C00025500 | 2023-09-15 10:00AM EDT | 25.50 | 4.30 | 2.32 | 2.37 | 0.00 | - | 1 | 6 | 51.56% |
| GDX230929C00026000 | 2023-09-26 2:41PM EDT | 26.00 | 1.84 | 1.84 | 1.89 | -1.21 | -39.67% | 4 | 29 | 47.27% |
| GDX230929C00026500 | 2023-09-26 2:49PM EDT | 26.50 | 1.37 | 1.35 | 1.39 | -1.17 | -46.06% | 1 | 7 | 37.11% |
| GDX230929C00027000 | 2023-09-26 2:49PM EDT | 27.00 | 0.90 | 0.91 | 0.95 | -0.48 | -34.78% | 66 | 80 | 34.77% |
| GDX230929C00027500 | 2023-09-26 3:16PM EDT | 27.50 | 0.57 | 0.53 | 0.56 | -0.56 | -49.56% | 1,434 | 102 | 31.64% |
| GDX230929C00028000 | 2023-09-26 3:18PM EDT | 28.00 | 0.28 | 0.27 | 0.28 | -0.40 | -58.82% | 457 | 292 | 30.47% |
| GDX230929C00028500 | 2023-09-26 3:17PM EDT | 28.50 | 0.12 | 0.11 | 0.12 | -0.27 | -69.23% | 632 | 0 | 30.47% |
| GDX230929C00029000 | 2023-09-26 3:19PM EDT | 29.00 | 0.04 | 0.04 | 0.05 | -0.13 | -76.47% | 512 | 1,758 | 31.64% |
| GDX230929C00029500 | 2023-09-26 2:24PM EDT | 29.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 847 | 6,763 | 36.33% |
| GDX230929C00030000 | 2023-09-26 3:19PM EDT | 30.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 478 | 7,846 | 40.63% |
| GDX230929C00030500 | 2023-09-26 2:47PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 772 | 42.19% |
| GDX230929C00031000 | 2023-09-26 11:30AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 77 | 4,034 | 48.44% |
| GDX230929C00031500 | 2023-09-26 11:47AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 4,313 | 50.00% |
| GDX230929C00032000 | 2023-09-25 1:06PM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 976 | 60.94% |
| GDX230929C00032500 | 2023-09-25 12:23PM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 206 | 674 | 70.31% |
| GDX230929C00033000 | 2023-09-26 10:32AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 253 | 65.63% |
| GDX230929C00033500 | 2023-09-20 2:36PM EDT | 33.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 126 | 82.81% |
| GDX230929C00034000 | 2023-08-30 9:31AM EDT | 34.00 | 0.10 | 0.00 | 0.61 | 0.00 | - | 1 | 84 | 162.11% |
| GDX230929C00034500 | 2023-08-25 10:13AM EDT | 34.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 93.75% |
| GDX230929C00035000 | 2023-09-22 3:34PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 112 | 87.50% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230929P00020000 | 2023-09-14 10:12AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 125.00% |
| GDX230929P00024000 | 2023-09-07 1:24PM EDT | 24.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 27 | 70.31% |
| GDX230929P00024500 | 2023-09-13 2:14PM EDT | 24.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 5 | 60.94% |
| GDX230929P00025000 | 2023-09-26 11:43AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 89 | 50.00% |
| GDX230929P00025500 | 2023-09-26 11:47AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 144 | 42.19% |
| GDX230929P00026000 | 2023-09-26 2:16PM EDT | 26.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 251 | 198 | 38.28% |
| GDX230929P00026500 | 2023-09-26 1:18PM EDT | 26.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 12 | 261 | 34.77% |
| GDX230929P00027000 | 2023-09-26 2:55PM EDT | 27.00 | 0.07 | 0.07 | 0.08 | +0.04 | +133.33% | 620 | 1,505 | 30.66% |
| GDX230929P00027500 | 2023-09-26 3:26PM EDT | 27.50 | 0.20 | 0.19 | 0.20 | +0.13 | +185.71% | 210 | 708 | 29.69% |
| GDX230929P00028000 | 2023-09-26 3:14PM EDT | 28.00 | 0.41 | 0.40 | 0.42 | +0.23 | +127.78% | 494 | 661 | 28.61% |
| GDX230929P00028500 | 2023-09-26 3:22PM EDT | 28.50 | 0.75 | 0.75 | 0.78 | +0.39 | +108.33% | 372 | 1,342 | 30.27% |
| GDX230929P00029000 | 2023-09-26 3:25PM EDT | 29.00 | 1.19 | 1.19 | 1.22 | +0.56 | +88.89% | 284 | 1,437 | 33.40% |
| GDX230929P00029500 | 2023-09-26 3:03PM EDT | 29.50 | 1.68 | 1.65 | 1.69 | +0.63 | +60.00% | 12 | 620 | 35.94% |
| GDX230929P00030000 | 2023-09-26 12:20PM EDT | 30.00 | 1.97 | 2.15 | 2.20 | +0.45 | +29.61% | 23 | 420 | 46.88% |
| GDX230929P00030500 | 2023-09-26 11:12AM EDT | 30.50 | 2.42 | 2.66 | 2.70 | +0.20 | +9.01% | 23 | 76 | 54.69% |
| GDX230929P00031000 | 2023-09-22 11:54AM EDT | 31.00 | 1.91 | 3.15 | 3.20 | 0.00 | - | 6 | 64 | 51.56% |
| GDX230929P00031500 | 2023-09-26 2:45PM EDT | 31.50 | 3.67 | 3.65 | 3.70 | +2.06 | +127.95% | 1 | 1 | 57.81% |
| GDX230929P00032000 | 2023-09-21 12:58PM EDT | 32.00 | 2.98 | 4.15 | 4.20 | 0.00 | - | 3 | 18 | 64.06% |
| GDX230929P00032500 | 2023-09-26 10:00AM EDT | 32.50 | 4.20 | 4.65 | 4.70 | +1.44 | +52.17% | 1 | 5 | 70.31% |
| GDX230929P00033000 | 2023-09-07 1:52PM EDT | 33.00 | 4.70 | 5.15 | 5.20 | 0.00 | - | 4 | 1 | 76.56% |
