Deutsche Märkte geschlossen
Nikkei 225
26.945,67 -388,12 (-1,42%) Dow Jones 30
32.244,58 +382,60 (+1,20%) Bitcoin EUR
26.085,17 -106,06 (-0,40%) CMC Crypto 200
606,97 +7,30 (+1,22%) Nasdaq Compositive
11.675,54 +45,02 (+0,39%) S&P 500
3.951,57 +34,93 (+0,89%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230324C00017000 | 2023-02-22 12:40PM EDT | 17.00 | 10.62 | 14.05 | 14.15 | 0.00 | - | - | 1 | 243.75% |
| GDX230324C00018000 | 2023-03-13 3:45PM EDT | 18.00 | 11.24 | 13.05 | 13.15 | 0.00 | - | 1 | 1 | 223.44% |
| GDX230324C00019000 | 2023-03-14 3:55PM EDT | 19.00 | 10.29 | 12.05 | 12.20 | 0.00 | - | 1 | 3 | 178.13% |
| GDX230324C00021000 | 2023-03-20 10:05AM EDT | 21.00 | 9.89 | 10.05 | 10.15 | +1.54 | +18.44% | 1 | 9 | 166.41% |
| GDX230324C00023000 | 2023-03-20 12:15PM EDT | 23.00 | 8.01 | 8.05 | 8.20 | +0.11 | +1.39% | 1 | 4 | 114.06% |
| GDX230324C00023500 | 2023-03-20 11:25AM EDT | 23.50 | 7.38 | 7.55 | 7.70 | +0.73 | +10.98% | 1 | 3 | 106.25% |
| GDX230324C00024000 | 2023-03-20 10:18AM EDT | 24.00 | 6.94 | 7.05 | 7.20 | +2.79 | +67.23% | 1 | 2 | 100.00% |
| GDX230324C00025000 | 2023-03-16 10:09AM EDT | 25.00 | 3.94 | 6.05 | 6.20 | 0.00 | - | 1 | 48 | 85.94% |
| GDX230324C00025500 | 2023-03-17 12:32PM EDT | 25.50 | 4.65 | 5.55 | 5.70 | 0.00 | - | 3 | 1 | 79.69% |
| GDX230324C00026000 | 2023-03-20 10:29AM EDT | 26.00 | 4.99 | 5.05 | 5.20 | +0.84 | +20.24% | 4 | 752 | 71.88% |
| GDX230324C00026500 | 2023-03-20 10:25AM EDT | 26.50 | 4.50 | 4.55 | 4.70 | +0.35 | +8.43% | 1 | 67 | 65.63% |
| GDX230324C00027000 | 2023-03-20 3:48PM EDT | 27.00 | 4.10 | 4.05 | 4.20 | +0.32 | +8.47% | 12 | 378 | 59.38% |
| GDX230324C00027500 | 2023-03-20 2:19PM EDT | 27.50 | 3.66 | 3.60 | 3.70 | +0.52 | +16.56% | 12 | 980 | 62.50% |
| GDX230324C00028000 | 2023-03-20 3:21PM EDT | 28.00 | 3.20 | 3.10 | 3.20 | +0.47 | +17.22% | 113 | 2,045 | 54.69% |
| GDX230324C00028500 | 2023-03-20 2:46PM EDT | 28.50 | 2.73 | 2.63 | 2.71 | +0.26 | +10.53% | 16 | 345 | 51.95% |
| GDX230324C00029000 | 2023-03-20 3:54PM EDT | 29.00 | 2.20 | 2.13 | 2.24 | +0.33 | +17.65% | 139 | 942 | 54.30% |
| GDX230324C00029500 | 2023-03-20 2:32PM EDT | 29.50 | 1.79 | 1.70 | 1.80 | +0.25 | +16.23% | 76 | 784 | 51.56% |
| GDX230324C00030000 | 2023-03-20 3:57PM EDT | 30.00 | 1.33 | 1.34 | 1.39 | +0.23 | +20.91% | 501 | 5,193 | 49.02% |
| GDX230324C00030500 | 2023-03-20 3:58PM EDT | 30.50 | 1.01 | 0.99 | 1.04 | +0.17 | +20.24% | 295 | 3,071 | 48.15% |
| GDX230324C00031000 | 2023-03-20 3:59PM EDT | 31.00 | 0.74 | 0.70 | 0.74 | +0.12 | +19.35% | 2,639 | 9,310 | 47.17% |
| GDX230324C00031500 | 2023-03-20 3:59PM EDT | 31.50 | 0.52 | 0.48 | 0.52 | +0.06 | +13.04% | 728 | 5,766 | 47.75% |
| GDX230324C00032000 | 2023-03-20 3:57PM EDT | 32.00 | 0.33 | 0.33 | 0.36 | 0.00 | - | 1,208 | 1,736 | 48.83% |
| GDX230324C00032500 | 2023-03-20 3:58PM EDT | 32.50 | 0.22 | 0.21 | 0.24 | -0.02 | -8.33% | 259 | 3,269 | 49.61% |
| GDX230324C00033000 | 2023-03-20 3:57PM EDT | 33.00 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 773 | 1,000 | 50.20% |
| GDX230324C00033500 | 2023-03-20 3:36PM EDT | 33.50 | 0.12 | 0.10 | 0.12 | 0.00 | - | 107 | 255 | 52.34% |
| GDX230324C00034000 | 2023-03-20 3:20PM EDT | 34.00 | 0.07 | 0.06 | 0.09 | -0.02 | -22.22% | 272 | 538 | 54.10% |
| GDX230324C00034500 | 2023-03-20 2:48PM EDT | 34.50 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 23 | 297 | 55.47% |
| GDX230324C00035000 | 2023-03-20 3:55PM EDT | 35.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 624 | 33 | 58.59% |
| GDX230324C00035500 | 2023-03-20 11:09AM EDT | 35.50 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 141 | 57 | 60.94% |
| GDX230324C00036000 | 2023-03-20 11:44AM EDT | 36.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 171 | 26 | 61.72% |
| GDX230324C00036500 | 2023-03-20 3:29PM EDT | 36.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 287 | 153 | 64.06% |
| GDX230324C00037000 | 2023-03-20 10:53AM EDT | 37.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 12 | 11 | 68.75% |
| GDX230324C00037500 | 2023-03-17 3:59PM EDT | 37.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 1 | 68.75% |
| GDX230324C00038000 | 2023-03-20 10:31AM EDT | 38.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 400 | 203 | 78.13% |
| GDX230324C00040000 | 2023-03-16 9:31AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 5 | 93.75% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230324P00019000 | 2023-02-24 2:32PM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 156.25% |
| GDX230324P00022000 | 2023-03-08 4:48PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 302 | 112.50% |
| GDX230324P00022500 | 2023-03-08 4:54PM EDT | 22.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 7 | 106.25% |
| GDX230324P00023000 | 2023-03-15 9:51AM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 711 | 100.00% |
| GDX230324P00023500 | 2023-03-09 4:04PM EDT | 23.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 3 | 93.75% |
| GDX230324P00024000 | 2023-03-16 12:48PM EDT | 24.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 123 | 87.50% |
| GDX230324P00024500 | 2023-03-14 10:16AM EDT | 24.50 | 0.11 | 0.00 | 0.03 | 0.00 | - | 3 | 2 | 93.75% |
| GDX230324P00025000 | 2023-03-17 2:39PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 220 | 75.00% |
| GDX230324P00025500 | 2023-03-20 2:34PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 70 | 68.75% |
| GDX230324P00026000 | 2023-03-20 12:43PM EDT | 26.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 36 | 216 | 62.50% |
| GDX230324P00026500 | 2023-03-20 3:59PM EDT | 26.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 23 | 1,003 | 65.63% |
| GDX230324P00027000 | 2023-03-20 2:59PM EDT | 27.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 35 | 664 | 59.38% |
| GDX230324P00027500 | 2023-03-20 12:36PM EDT | 27.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 36 | 1,081 | 57.03% |
| GDX230324P00028000 | 2023-03-20 3:48PM EDT | 28.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 72 | 2,114 | 53.13% |
| GDX230324P00028500 | 2023-03-20 3:48PM EDT | 28.50 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 368 | 3,023 | 50.78% |
| GDX230324P00029000 | 2023-03-20 3:59PM EDT | 29.00 | 0.09 | 0.09 | 0.10 | -0.12 | -57.14% | 1,448 | 2,281 | 50.20% |
| GDX230324P00029500 | 2023-03-20 3:58PM EDT | 29.50 | 0.15 | 0.14 | 0.16 | -0.18 | -54.55% | 599 | 747 | 48.44% |
| GDX230324P00030000 | 2023-03-20 3:58PM EDT | 30.00 | 0.25 | 0.24 | 0.26 | -0.24 | -48.98% | 855 | 1,675 | 47.27% |
| GDX230324P00030500 | 2023-03-20 3:59PM EDT | 30.50 | 0.39 | 0.38 | 0.39 | -0.34 | -46.58% | 366 | 1,073 | 45.22% |
| GDX230324P00031000 | 2023-03-20 3:57PM EDT | 31.00 | 0.61 | 0.58 | 0.62 | -0.40 | -39.60% | 476 | 297 | 46.48% |
| GDX230324P00031500 | 2023-03-20 2:24PM EDT | 31.50 | 0.90 | 0.86 | 0.90 | -0.45 | -33.33% | 158 | 126 | 47.07% |
| GDX230324P00032000 | 2023-03-20 12:23PM EDT | 32.00 | 1.24 | 1.20 | 1.24 | -0.32 | -20.51% | 18 | 73 | 48.05% |
| GDX230324P00032500 | 2023-02-22 2:09PM EDT | 32.50 | 4.93 | 1.58 | 1.66 | 0.00 | - | 3 | 0 | 52.15% |
| GDX230324P00033000 | 2023-03-09 12:03PM EDT | 33.00 | 6.01 | 2.01 | 2.08 | 0.00 | - | 1 | 5 | 50.20% |
| GDX230324P00034000 | 2023-03-06 4:27PM EDT | 34.00 | 6.03 | 2.93 | 3.05 | 0.00 | - | 5 | 0 | 58.20% |
| GDX230324P00035000 | 2023-03-15 9:37AM EDT | 35.00 | 5.72 | 3.85 | 4.00 | 0.00 | - | - | 0 | 57.03% |
| GDX230324P00035500 | 2023-02-22 12:42PM EDT | 35.50 | 7.90 | 4.35 | 4.50 | 0.00 | - | - | 0 | 62.50% |
| GDX230324P00036000 | 2023-03-16 10:32AM EDT | 36.00 | 7.05 | 4.85 | 5.00 | 0.00 | - | - | 5 | 67.97% |
