Deutsche Märkte geschlossen
Nikkei 225
28.162,83 -120,20 (-0,42%) Dow Jones 30
33.849,46 -497,57 (-1,45%) BTC-EUR
15.685,53 -471,42 (-2,92%) CMC Crypto 200
380,17 -0,12 (-0,03%) Nasdaq Compositive
11.049,50 -176,86 (-1,58%) S&P 500
3.963,94 -62,18 (-1,54%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX221202C00015000 | 2022-11-15 2:40PM EST | 15.00 | 12.95 | 12.20 | 12.45 | 0.00 | - | 3 | 3 | 231.25% |
| GDX221202C00018000 | 2022-11-25 12:42PM EST | 18.00 | 10.56 | 9.15 | 9.50 | 0.00 | - | 1 | 2 | 165.63% |
| GDX221202C00020000 | 2022-11-04 10:56AM EST | 20.00 | 6.94 | 7.20 | 7.45 | 0.00 | - | 3 | 0 | 128.13% |
| GDX221202C00021000 | 2022-11-23 12:45PM EST | 21.00 | 7.20 | 6.20 | 6.45 | 0.00 | - | 10 | 9 | 110.94% |
| GDX221202C00022000 | 2022-11-25 10:38AM EST | 22.00 | 6.38 | 5.20 | 5.45 | 0.00 | - | 2 | 4 | 93.75% |
| GDX221202C00022500 | 2022-11-28 11:51AM EST | 22.50 | 5.26 | 4.70 | 4.95 | -0.86 | -14.05% | 1 | 15 | 85.94% |
| GDX221202C00023000 | 2022-11-28 9:43AM EST | 23.00 | 5.19 | 4.25 | 4.40 | +1.19 | +29.75% | 8 | 129 | 76.56% |
| GDX221202C00023500 | 2022-11-28 3:45PM EST | 23.50 | 3.92 | 3.70 | 3.95 | -0.78 | -16.60% | 4 | 21 | 68.75% |
| GDX221202C00024000 | 2022-11-28 2:28PM EST | 24.00 | 3.50 | 3.30 | 3.40 | -1.07 | -23.41% | 8 | 341 | 69.53% |
| GDX221202C00024500 | 2022-11-28 3:51PM EST | 24.50 | 2.86 | 2.74 | 2.90 | -1.15 | -28.68% | 2 | 112 | 50.00% |
| GDX221202C00025000 | 2022-11-28 3:34PM EST | 25.00 | 2.38 | 2.26 | 2.40 | -1.22 | -33.89% | 81 | 397 | 61.33% |
| GDX221202C00025500 | 2022-11-28 11:15AM EST | 25.50 | 2.28 | 1.84 | 1.92 | -0.69 | -23.23% | 3 | 1,867 | 54.10% |
| GDX221202C00026000 | 2022-11-28 3:33PM EST | 26.00 | 1.45 | 1.34 | 1.47 | -1.15 | -44.23% | 14 | 387 | 49.22% |
| GDX221202C00026500 | 2022-11-28 3:37PM EST | 26.50 | 1.07 | 1.00 | 1.06 | -1.07 | -50.00% | 40 | 552 | 45.70% |
| GDX221202C00027000 | 2022-11-28 3:47PM EST | 27.00 | 0.74 | 0.65 | 0.71 | -0.93 | -55.69% | 31 | 812 | 43.16% |
| GDX221202C00027500 | 2022-11-28 3:59PM EST | 27.50 | 0.42 | 0.40 | 0.44 | -0.77 | -64.71% | 224 | 1,518 | 41.80% |
| GDX221202C00028000 | 2022-11-28 3:54PM EST | 28.00 | 0.25 | 0.23 | 0.26 | -0.57 | -69.51% | 1,171 | 8,374 | 41.80% |
| GDX221202C00028500 | 2022-11-28 3:59PM EST | 28.50 | 0.14 | 0.12 | 0.14 | -0.41 | -74.55% | 2,640 | 2,404 | 41.60% |
| GDX221202C00029000 | 2022-11-28 3:58PM EST | 29.00 | 0.08 | 0.07 | 0.08 | -0.25 | -75.76% | 2,133 | 1,272 | 42.97% |
| GDX221202C00029500 | 2022-11-28 3:46PM EST | 29.50 | 0.04 | 0.03 | 0.05 | -0.18 | -81.82% | 613 | 1,320 | 45.70% |
| GDX221202C00030000 | 2022-11-28 3:52PM EST | 30.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 779 | 830 | 47.66% |
| GDX221202C00030500 | 2022-11-28 12:03PM EST | 30.50 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 48 | 181 | 54.30% |
| GDX221202C00031000 | 2022-11-28 2:51PM EST | 31.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 665 | 586 | 53.91% |
| GDX221202C00031500 | 2022-11-28 11:36AM EST | 31.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 501 | 79 | 56.25% |
| GDX221202C00032000 | 2022-11-28 11:34AM EST | 32.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 205 | 60.94% |
| GDX221202C00033000 | 2022-11-23 11:50AM EST | 33.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 81 | 75.00% |
| GDX221202C00035000 | 2022-11-18 10:33AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 167 | 81.25% |
| GDX221202C00040000 | 2022-11-15 9:54AM EST | 40.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 101 | 289 | 118.75% |
| GDX221202C00045000 | 2022-11-14 9:33AM EST | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 212 | 153.13% |
Putsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX221202P00015000 | 2022-10-21 11:06AM EST | 15.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 206.25% |
| GDX221202P00018000 | 2022-11-08 11:24AM EST | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 20 | 146.88% |
| GDX221202P00019000 | 2022-11-25 12:38PM EST | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 118.75% |
| GDX221202P00019500 | 2022-11-18 9:45AM EST | 19.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 112.50% |
| GDX221202P00020000 | 2022-11-23 2:15PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 177 | 106.25% |
| GDX221202P00020500 | 2022-11-16 10:47AM EST | 20.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 20 | 96.88% |
| GDX221202P00021000 | 2022-11-23 3:54PM EST | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 50.00% |
| GDX221202P00021500 | 2022-11-18 2:31PM EST | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 14,542 | 81.25% |
| GDX221202P00022000 | 2022-11-25 12:23PM EST | 22.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 4,170 | 81.25% |
| GDX221202P00022500 | 2022-11-18 9:45AM EST | 22.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 45 | 36 | 75.00% |
| GDX221202P00023000 | 2022-11-25 9:30AM EST | 23.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 85 | 71.09% |
| GDX221202P00023500 | 2022-11-23 1:32PM EST | 23.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 204 | 59.38% |
| GDX221202P00024000 | 2022-11-28 1:15PM EST | 24.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 451 | 51.56% |
| GDX221202P00024500 | 2022-11-28 3:59PM EST | 24.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 143 | 50.00% |
| GDX221202P00025000 | 2022-11-28 2:41PM EST | 25.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 834 | 2,438 | 46.09% |
| GDX221202P00025500 | 2022-11-28 3:48PM EST | 25.50 | 0.05 | 0.05 | 0.06 | +0.03 | +150.00% | 30 | 334 | 44.14% |
| GDX221202P00026000 | 2022-11-28 3:51PM EST | 26.00 | 0.10 | 0.10 | 0.11 | +0.06 | +150.00% | 304 | 1,211 | 41.80% |
| GDX221202P00026500 | 2022-11-28 3:54PM EST | 26.50 | 0.19 | 0.19 | 0.20 | +0.13 | +216.67% | 434 | 1,962 | 40.04% |
| GDX221202P00027000 | 2022-11-28 3:55PM EST | 27.00 | 0.34 | 0.34 | 0.37 | +0.24 | +240.00% | 2,390 | 2,648 | 39.84% |
| GDX221202P00027500 | 2022-11-28 3:59PM EST | 27.50 | 0.58 | 0.57 | 0.61 | +0.38 | +190.00% | 504 | 860 | 39.45% |
| GDX221202P00028000 | 2022-11-28 3:43PM EST | 28.00 | 0.84 | 0.89 | 0.94 | +0.48 | +133.33% | 419 | 2,621 | 40.04% |
| GDX221202P00028500 | 2022-11-28 3:34PM EST | 28.50 | 1.31 | 1.25 | 1.33 | +0.76 | +138.18% | 210 | 231 | 40.43% |
| GDX221202P00029000 | 2022-11-28 1:37PM EST | 29.00 | 1.47 | 1.69 | 1.83 | +0.64 | +77.11% | 88 | 178 | 50.20% |
| GDX221202P00029500 | 2022-11-28 12:03PM EST | 29.50 | 1.84 | 2.09 | 2.32 | +0.69 | +60.00% | 1 | 22 | 57.81% |
| GDX221202P00030000 | 2022-11-25 11:19AM EST | 30.00 | 1.59 | 2.58 | 2.80 | 0.00 | - | 1 | 22 | 62.89% |
| GDX221202P00032000 | 2022-11-25 9:34AM EST | 32.00 | 3.42 | 4.55 | 4.85 | 0.00 | - | 10 | 24 | 101.95% |
| GDX221202P00035000 | 2022-11-15 2:40PM EST | 35.00 | 7.09 | 7.60 | 7.85 | 0.00 | - | 3 | 3 | 101.56% |
| GDX221202P00038000 | 2022-11-23 9:47AM EST | 38.00 | 9.70 | 10.60 | 10.85 | 0.00 | - | - | 4 | 129.69% |
© 2022 Yahoo. Alle Rechte vorbehalten.
