Deutsche Märkte öffnen in 7 Stunden 25 Minuten
Nikkei 225
28.646,50+15,05(+0,05%)Dow Jones 30
30.996,98-179,02(-0,57%)BTC-EUR
26.894,67+353,55(+1,33%)
VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
35,23-0,48 (-1,34%)
Börsenschluss: 4:00PM EST
Callsfür29. Januar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX210129C00028000 | 2021-01-11 1:04PM EST | 28.00 | 8.20 | 7.10 | 7.40 | 0.00 | - | 2 | 5 | 92.19% |
| GDX210129C00028500 | 2021-01-19 9:30AM EST | 28.50 | 6.50 | 6.60 | 6.85 | 0.00 | - | - | 1 | 118.36% |
| GDX210129C00029000 | 2021-01-22 2:59PM EST | 29.00 | 6.40 | 6.10 | 6.40 | +0.50 | +8.47% | 1 | 18 | 79.69% |
| GDX210129C00029500 | 2021-01-21 10:14AM EST | 29.50 | 6.15 | 5.60 | 5.90 | 0.00 | - | 1 | 15 | 73.44% |
| GDX210129C00030000 | 2021-01-22 3:37PM EST | 30.00 | 5.34 | 5.20 | 5.30 | -0.32 | -5.65% | 3 | 149 | 67.19% |
| GDX210129C00030500 | 2021-01-08 9:42AM EST | 30.50 | 6.35 | 4.60 | 4.90 | 0.00 | - | 7 | 7 | 61.72% |
| GDX210129C00031000 | 2021-01-12 11:58AM EST | 31.00 | 4.55 | 4.10 | 4.40 | 0.00 | - | 1 | 18 | 55.47% |
| GDX210129C00031500 | 2020-12-23 2:22PM EST | 31.50 | 4.65 | 3.60 | 3.95 | 0.00 | - | 4 | 4 | 57.42% |
| GDX210129C00032000 | 2021-01-19 10:36AM EST | 32.00 | 2.77 | 3.15 | 3.35 | 0.00 | - | 9 | 35 | 64.26% |
| GDX210129C00032500 | 2021-01-20 1:17PM EST | 32.50 | 3.53 | 2.65 | 2.86 | 0.00 | - | 8 | 61 | 57.81% |
| GDX210129C00033000 | 2021-01-22 11:46AM EST | 33.00 | 2.35 | 2.28 | 2.36 | -0.16 | -6.37% | 57 | 152 | 49.81% |
| GDX210129C00033500 | 2021-01-22 3:58PM EST | 33.50 | 1.91 | 1.83 | 1.89 | -0.94 | -32.98% | 19 | 95 | 44.53% |
| GDX210129C00034000 | 2021-01-22 3:57PM EST | 34.00 | 1.45 | 1.40 | 1.50 | -0.34 | -18.99% | 13 | 224 | 44.92% |
| GDX210129C00034500 | 2021-01-22 2:23PM EST | 34.50 | 1.18 | 1.05 | 1.09 | -0.16 | -11.94% | 243 | 157 | 40.63% |
| GDX210129C00035000 | 2021-01-22 3:58PM EST | 35.00 | 0.77 | 0.72 | 0.77 | -0.37 | -32.46% | 1,068 | 2,280 | 39.55% |
| GDX210129C00035500 | 2021-01-22 3:59PM EST | 35.50 | 0.52 | 0.50 | 0.52 | -0.31 | -37.35% | 2,452 | 2,702 | 39.16% |
| GDX210129C00036000 | 2021-01-22 3:59PM EST | 36.00 | 0.33 | 0.31 | 0.33 | -0.31 | -48.44% | 5,689 | 3,202 | 38.67% |
| GDX210129C00036500 | 2021-01-22 3:59PM EST | 36.50 | 0.21 | 0.20 | 0.21 | -0.22 | -51.16% | 840 | 3,257 | 39.45% |
| GDX210129C00037000 | 2021-01-22 3:58PM EST | 37.00 | 0.12 | 0.12 | 0.14 | -0.17 | -58.62% | 905 | 2,913 | 41.21% |
| GDX210129C00037500 | 2021-01-22 3:01PM EST | 37.50 | 0.07 | 0.06 | 0.08 | -0.12 | -63.16% | 213 | 1,474 | 41.02% |
| GDX210129C00038000 | 2021-01-22 3:50PM EST | 38.00 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 745 | 1,154 | 42.19% |
| GDX210129C00038500 | 2021-01-22 3:05PM EST | 38.50 | 0.02 | 0.01 | 0.04 | -0.06 | -75.00% | 309 | 2,531 | 45.70% |
| GDX210129C00039000 | 2021-01-22 3:33PM EST | 39.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 181 | 1,083 | 48.44% |
| GDX210129C00039500 | 2021-01-22 9:30AM EST | 39.50 | 0.11 | 0.00 | 0.02 | +0.09 | +450.00% | 40 | 439 | 50.00% |
| GDX210129C00040000 | 2021-01-22 11:31AM EST | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 1,474 | 53.91% |
| GDX210129C00040500 | 2021-01-22 3:01PM EST | 40.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 162 | 53.13% |
| GDX210129C00041000 | 2021-01-22 12:52PM EST | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 687 | 60.16% |
| GDX210129C00041500 | 2021-01-20 11:59AM EST | 41.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 548 | 64.06% |
| GDX210129C00042000 | 2021-01-22 12:50PM EST | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,030 | 68.75% |
| GDX210129C00043000 | 2021-01-20 2:04PM EST | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 227 | 76.56% |
| GDX210129C00044000 | 2021-01-07 12:44PM EST | 44.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | - | 50 | 82.81% |
| GDX210129C00045000 | 2021-01-22 12:46PM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,908 | 78.13% |
| GDX210129C00050000 | 2021-01-19 9:40AM EST | 50.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 7 | 111 | 134.38% |
Putsfür29. Januar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX210129P00028000 | 2020-12-21 2:25PM EST | 28.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 12 | 92.19% |
| GDX210129P00028500 | 2021-01-11 3:00PM EST | 28.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 234 | 82.81% |
| GDX210129P00029000 | 2021-01-06 11:36AM EST | 29.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 190 | 76.56% |
| GDX210129P00029500 | 2021-01-22 3:16PM EST | 29.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 12 | 70.31% |
| GDX210129P00030000 | 2021-01-22 3:56PM EST | 30.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 132 | 117 | 64.84% |
| GDX210129P00030500 | 2021-01-22 2:20PM EST | 30.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 22 | 3,552 | 61.72% |
| GDX210129P00031000 | 2021-01-21 11:58AM EST | 31.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 255 | 312 | 55.47% |
| GDX210129P00031500 | 2021-01-22 3:54PM EST | 31.50 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 11 | 1,623 | 51.56% |
| GDX210129P00032000 | 2021-01-22 3:22PM EST | 32.00 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 90 | 899 | 51.95% |
| GDX210129P00032500 | 2021-01-22 3:52PM EST | 32.50 | 0.04 | 0.05 | 0.06 | +0.01 | +33.33% | 457 | 535 | 47.27% |
| GDX210129P00033000 | 2021-01-22 3:57PM EST | 33.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 4,848 | 1,180 | 44.53% |
| GDX210129P00033500 | 2021-01-22 3:58PM EST | 33.50 | 0.13 | 0.12 | 0.14 | +0.02 | +18.18% | 784 | 3,319 | 42.58% |
| GDX210129P00034000 | 2021-01-22 3:59PM EST | 34.00 | 0.21 | 0.19 | 0.21 | +0.05 | +31.25% | 1,571 | 4,776 | 40.04% |
| GDX210129P00034500 | 2021-01-22 3:59PM EST | 34.50 | 0.33 | 0.31 | 0.34 | +0.07 | +26.92% | 647 | 952 | 39.26% |
| GDX210129P00035000 | 2021-01-22 3:58PM EST | 35.00 | 0.49 | 0.50 | 0.53 | +0.08 | +19.51% | 2,818 | 4,583 | 38.97% |
| GDX210129P00035500 | 2021-01-22 3:58PM EST | 35.50 | 0.74 | 0.75 | 0.78 | +0.12 | +19.35% | 2,088 | 2,076 | 38.48% |
| GDX210129P00036000 | 2021-01-22 3:49PM EST | 36.00 | 1.02 | 1.07 | 1.11 | +0.16 | +18.60% | 750 | 3,979 | 39.36% |
| GDX210129P00036500 | 2021-01-22 3:32PM EST | 36.50 | 1.40 | 1.44 | 1.49 | +0.24 | +20.69% | 258 | 370 | 40.23% |
| GDX210129P00037000 | 2021-01-22 3:26PM EST | 37.00 | 1.83 | 1.85 | 1.92 | +0.28 | +18.06% | 381 | 1,154 | 42.19% |
| GDX210129P00037500 | 2021-01-22 3:24PM EST | 37.50 | 2.27 | 2.29 | 2.37 | +0.15 | +7.08% | 6 | 1,154 | 43.75% |
| GDX210129P00038000 | 2021-01-22 1:44PM EST | 38.00 | 2.58 | 2.77 | 2.85 | +0.13 | +5.31% | 24 | 168 | 47.27% |
| GDX210129P00038500 | 2021-01-22 3:26PM EST | 38.50 | 3.20 | 3.15 | 3.35 | +0.25 | +8.47% | 7 | 66 | 53.32% |
| GDX210129P00039000 | 2021-01-22 11:28AM EST | 39.00 | 3.80 | 3.65 | 3.85 | +0.25 | +7.04% | 4 | 42 | 58.98% |
| GDX210129P00039500 | 2021-01-19 1:46PM EST | 39.50 | 4.82 | 4.15 | 4.35 | 0.00 | - | 15 | 6 | 64.45% |
| GDX210129P00040000 | 2021-01-22 3:24PM EST | 40.00 | 4.73 | 4.60 | 4.85 | +0.38 | +8.74% | 1 | 57 | 69.92% |
| GDX210129P00040500 | 2021-01-22 3:19PM EST | 40.50 | 5.15 | 5.10 | 5.40 | +0.60 | +13.19% | 1 | 12 | 83.98% |
| GDX210129P00041000 | 2021-01-22 3:19PM EST | 41.00 | 5.65 | 5.65 | 5.90 | +0.81 | +16.74% | 3 | 14 | 53.13% |
| GDX210129P00041500 | 2021-01-19 2:05PM EST | 41.50 | 6.77 | 6.15 | 6.40 | 0.00 | - | 1 | 0 | 56.25% |
| GDX210129P00042000 | 2021-01-22 9:40AM EST | 42.00 | 7.30 | 6.65 | 6.85 | +0.74 | +11.28% | 2 | 0 | 89.84% |
| GDX210129P00045000 | 2021-01-19 11:52AM EST | 45.00 | 10.10 | 9.65 | 9.90 | 0.00 | - | 1 | 1 | 81.25% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
