Deutsche Märkte geschlossen

VanEck Gold Miners ETF (GDX)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
28,16+0,78 (+2,85%)
Börsenschluss: 04:00PM EDT
28,30 +0,14 (+0,50%)
Nachbörse: 07:05PM EDT
In the money
Anzeigen:ListeStellage
Callsfür1. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX220701C000240002022-06-22 10:05AM EDT24.006.604.054.250.00--1208.59%
GDX220701C000250002022-06-23 9:47AM EDT25.005.153.103.200.00-14137.50%
GDX220701C000260002022-07-01 3:16PM EDT26.002.172.132.19+0.81+59.56%532450.00%
GDX220701C000270002022-07-01 3:58PM EDT27.001.151.131.19+0.65+130.00%76014157.03%
GDX220701C000275002022-07-01 3:58PM EDT27.500.660.630.72+0.45+214.29%1,77726646.88%
GDX220701C000280002022-07-01 3:58PM EDT28.000.160.140.19+0.08+100.00%2,87670614.84%
GDX220701C000285002022-07-01 3:40PM EDT28.500.010.000.01-0.02-66.67%1,13479317.19%
GDX220701C000290002022-07-01 2:15PM EDT29.000.010.000.02-0.01-50.00%3791,30939.06%
GDX220701C000295002022-07-01 1:51PM EDT29.500.010.000.01-0.01-50.00%5511,69848.44%
GDX220701C000300002022-07-01 2:17PM EDT30.000.010.000.01-0.01-50.00%1431,91756.25%
GDX220701C000305002022-07-01 3:32PM EDT30.500.010.000.010.00-13167368.75%
GDX220701C000310002022-07-01 3:08PM EDT31.000.010.000.010.00-14616,57381.25%
GDX220701C000315002022-07-01 3:46PM EDT31.500.010.000.010.00-6473,22893.75%
GDX220701C000320002022-07-01 3:10PM EDT32.000.010.000.010.00-412,398103.13%
GDX220701C000325002022-07-01 1:51PM EDT32.500.010.000.020.00-63,075125.00%
GDX220701C000330002022-07-01 2:02PM EDT33.000.010.000.010.00-1,2511,628125.00%
GDX220701C000335002022-06-30 10:39AM EDT33.500.010.000.010.00-1319137.50%
GDX220701C000340002022-06-30 9:30AM EDT34.000.010.000.010.00-5652143.75%
GDX220701C000345002022-06-29 10:27AM EDT34.500.010.000.010.00-3196156.25%
GDX220701C000350002022-07-01 10:32AM EDT35.000.010.000.010.00-2491162.50%
GDX220701C000355002022-06-23 12:10PM EDT35.500.020.000.010.00-1002,201175.00%
GDX220701C000360002022-06-30 10:07AM EDT36.000.020.000.010.00-3812181.25%
GDX220701C000365002022-06-29 3:51PM EDT36.500.020.000.010.00-1159187.50%
GDX220701C000370002022-06-21 10:32AM EDT37.000.020.000.010.00-3916200.00%
GDX220701C000375002022-06-21 9:45AM EDT37.500.020.000.010.00-249212.50%
GDX220701C000380002022-07-01 9:38AM EDT38.000.010.000.010.00-2172218.75%
GDX220701C000390002022-07-01 9:38AM EDT39.000.010.000.01-0.02-66.67%111237.50%
GDX220701C000400002022-06-29 11:27AM EDT40.000.010.000.010.00-257250.00%
GDX220701C000410002022-06-10 3:59PM EDT41.000.040.000.010.00-1271262.50%
GDX220701C000420002022-05-26 10:26AM EDT42.000.200.000.010.00--1275.00%
Putsfür1. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX220701P000200002022-06-23 9:49AM EDT20.000.020.000.010.00-16250.00%
GDX220701P000230002022-06-30 10:18AM EDT23.000.010.000.010.00-123156.25%
GDX220701P000240002022-07-01 10:08AM EDT24.000.010.000.010.00-2116125.00%
GDX220701P000250002022-07-01 10:03AM EDT25.000.010.000.010.00-20034896.88%
GDX220701P000260002022-07-01 11:45AM EDT26.000.020.000.02-0.01-33.33%81,14678.13%
GDX220701P000270002022-07-01 12:44PM EDT27.000.010.000.01-0.15-93.75%26211,37645.31%
GDX220701P000275002022-07-01 3:28PM EDT27.500.010.000.01-0.35-97.22%1,35761328.13%
GDX220701P000280002022-07-01 3:42PM EDT28.000.020.000.01-0.69-97.18%2,09393610.16%
GDX220701P000285002022-07-01 3:45PM EDT28.500.210.310.42-0.84-80.00%1,8471,71335.16%
GDX220701P000290002022-07-01 4:00PM EDT29.000.820.810.91-0.71-46.41%9482,98456.25%
GDX220701P000295002022-07-01 3:23PM EDT29.501.351.291.41-0.53-28.19%718376.56%
GDX220701P000300002022-07-01 3:54PM EDT30.001.791.811.87-0.86-32.45%28051877.34%
GDX220701P000305002022-07-01 3:45PM EDT30.502.232.272.37-0.63-22.03%17020492.97%
GDX220701P000310002022-07-01 3:53PM EDT31.002.772.812.87-0.83-23.06%15425750.00%
GDX220701P000315002022-07-01 3:13PM EDT31.503.353.303.40+0.68+25.47%2086101.56%
GDX220701P000320002022-07-01 1:19PM EDT32.003.803.753.90-0.70-15.56%35234154.69%
GDX220701P000325002022-07-01 12:56PM EDT32.504.494.304.40+1.53+51.69%475125.00%
GDX220701P000330002022-07-01 2:05PM EDT33.004.754.804.90-0.57-10.71%1638137.50%
GDX220701P000335002022-07-01 12:26PM EDT33.505.595.255.40+0.39+7.50%16196.88%
GDX220701P000340002022-06-30 3:59PM EDT34.006.645.755.950.00-32156.25%
GDX220701P000345002022-06-27 2:25PM EDT34.505.026.256.450.00-1511168.75%
GDX220701P000350002022-06-28 9:46AM EDT35.005.346.806.900.00-517178.13%
GDX220701P000355002022-06-28 9:46AM EDT35.505.917.257.450.00-56187.50%
GDX220701P000360002022-06-30 11:26AM EDT36.008.407.757.950.00-11196.88%
GDX220701P000365002022-06-27 2:00PM EDT36.506.948.258.400.00-50270.31%
GDX220701P000370002022-06-29 3:16PM EDT37.008.558.758.950.00-44218.75%
GDX220701P000375002022-07-01 12:22PM EDT37.509.639.309.40+0.54+5.94%211225.00%
GDX220701P000380002022-06-29 10:19AM EDT38.009.479.759.900.00-50304.69%
GDX220701P000390002022-06-29 9:34AM EDT39.009.8510.7510.950.00-50253.13%
GDX220701P000400002022-06-29 9:34AM EDT40.0010.9411.7512.000.00-50318.75%
GDX220701P000420002022-06-23 1:01PM EDT42.0013.2513.7513.950.00-10300.00%
GDX220701P000600002022-07-01 10:10AM EDT60.0032.9531.7032.00+3.70+12.65%10525.00%