Deutsche Märkte schließen in 7 Stunden 46 Minuten

VanEck Gold Miners ETF (GDX)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
29,74-0,15 (-0,50%)
Börsenschluss: 04:00PM EDT
29,54 -0,20 (-0,67%)
Vorbörslich: 04:30AM EDT
In the money
Anzeigen:ListeStellage
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX240322C000200002024-02-13 1:07PM EDT20.006.098.6510.750.00--2412.89%
GDX240322C000220002024-03-15 3:51PM EDT22.008.006.007.900.00--3194.53%
GDX240322C000230002024-03-15 2:00PM EDT23.006.845.657.600.00-602288.28%
GDX240322C000235002024-02-29 11:08AM EDT23.503.205.306.400.00-4398160.16%
GDX240322C000240002024-03-15 10:06AM EDT24.005.854.805.850.00-25131135.94%
GDX240322C000245002024-03-18 3:31PM EDT24.505.214.305.70+1.51+40.81%3102188.87%
GDX240322C000250002024-03-18 11:21AM EDT25.004.764.155.35-0.66-12.18%4011475.00%
GDX240322C000255002024-03-06 12:42PM EDT25.503.864.154.350.00-114367.19%
GDX240322C000260002024-03-18 3:31PM EDT26.003.843.254.10-0.10-2.54%2609135.16%
GDX240322C000265002024-03-18 3:31PM EDT26.503.342.903.70-0.06-1.76%3718672.66%
GDX240322C000270002024-03-18 3:58PM EDT27.002.802.432.82-0.07-2.44%1144067.97%
GDX240322C000275002024-03-18 3:47PM EDT27.502.312.112.44-0.16-6.48%5631476.56%
GDX240322C000280002024-03-18 2:35PM EDT28.001.851.771.83-0.17-8.42%782,30849.41%
GDX240322C000285002024-03-18 3:52PM EDT28.501.321.311.36-0.25-15.92%17175942.97%
GDX240322C000290002024-03-18 3:54PM EDT29.000.910.890.94-0.21-18.75%1364,01339.26%
GDX240322C000295002024-03-18 3:58PM EDT29.500.600.560.59-0.18-23.08%1335,63337.21%
GDX240322C000300002024-03-18 3:59PM EDT30.000.330.330.35-0.18-35.29%1,6555,77137.50%
GDX240322C000305002024-03-18 3:57PM EDT30.500.190.180.19-0.13-40.62%1,1952,51837.89%
GDX240322C000310002024-03-18 3:59PM EDT31.000.100.090.10-0.10-50.00%1,9803,13739.06%
GDX240322C000315002024-03-18 3:50PM EDT31.500.060.050.07-0.06-50.00%2,0744,86943.75%
GDX240322C000320002024-03-18 3:35PM EDT32.000.040.020.04-0.04-50.00%1284,15445.70%
GDX240322C000325002024-03-18 12:50PM EDT32.500.020.020.04-0.03-60.00%950750.00%
GDX240322C000330002024-03-18 3:36PM EDT33.000.020.010.03-0.01-33.33%61,69253.13%
GDX240322C000335002024-03-18 11:43AM EDT33.500.010.000.01-0.03-75.00%3,4642,17953.13%
GDX240322C000340002024-03-15 3:20PM EDT34.000.010.000.010.00-24856453.13%
GDX240322C000350002024-03-14 9:53AM EDT35.000.010.000.010.00-122962.50%
GDX240322C000360002024-03-15 10:19AM EDT36.000.010.000.030.00-1884.38%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX240322P000200002024-02-14 11:42AM EDT20.000.090.000.050.00-22176.56%
GDX240322P000220002024-02-28 10:55AM EDT22.000.040.000.050.00-132137.50%
GDX240322P000230002024-03-08 4:06PM EDT23.000.020.000.010.00-56696.88%
GDX240322P000235002024-03-15 3:09PM EDT23.500.040.000.010.00-13390.63%
GDX240322P000240002024-03-15 3:08PM EDT24.000.070.000.230.00-5170137.50%
GDX240322P000245002024-03-15 3:20PM EDT24.500.010.000.010.00-817775.00%
GDX240322P000250002024-03-15 3:31PM EDT25.000.020.000.010.00-61,00368.75%
GDX240322P000255002024-03-18 3:13PM EDT25.500.010.000.010.00-511162.50%
GDX240322P000260002024-03-18 3:58PM EDT26.000.010.000.01-0.05-83.33%972954.69%
GDX240322P000265002024-03-18 1:37PM EDT26.500.010.000.01-0.11-91.67%119153.13%
GDX240322P000270002024-03-18 3:49PM EDT27.000.010.010.020.00-2394750.78%
GDX240322P000275002024-03-18 3:36PM EDT27.500.020.020.030.00-193,77546.09%
GDX240322P000280002024-03-18 3:58PM EDT28.000.030.030.04-0.02-40.00%14295039.84%
GDX240322P000285002024-03-18 3:58PM EDT28.500.080.070.08-0.01-11.11%9102,75137.50%
GDX240322P000290002024-03-18 3:58PM EDT29.000.150.140.15-0.03-16.67%1,23310,07234.38%
GDX240322P000295002024-03-18 3:57PM EDT29.500.310.310.32-0.03-8.82%1,0963,35334.77%
GDX240322P000300002024-03-18 3:58PM EDT30.000.550.560.58-0.03-5.17%3281,92335.16%
GDX240322P000305002024-03-18 12:20PM EDT30.500.900.900.95+0.04+4.65%621937.89%
GDX240322P000310002024-03-18 10:15AM EDT31.001.291.311.46+0.04+3.20%409250.78%
GDX240322P000315002024-03-18 11:31AM EDT31.501.751.561.99+0.11+6.71%47064.84%
GDX240322P000320002024-03-15 1:23PM EDT32.002.222.232.600.00-171565.63%
GDX240322P000330002024-03-15 10:17AM EDT33.002.972.284.150.00-136163.38%