Deutsche Märkte schließen in 5 Stunden 2 Minuten

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
32,52+0,37 (+1,15%)
Börsenschluss: 4:00PM EDT
32,35 -0,17 (-0,52%)
Vorbörslich: 05:27AM EDT
In the money
Anzeigen:ListeStellage
Callsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX211022C000240002021-10-13 11:52AM EDT24.008.158.458.550.00-55126.56%
GDX211022C000250002021-10-05 10:50AM EDT25.007.697.457.55+3.49+83.10%14110.94%
GDX211022C000270002021-09-30 12:05PM EDT27.002.885.455.600.00-1365.63%
GDX211022C000275002021-09-30 10:09AM EDT27.504.894.955.05+2.69+122.27%63375.78%
GDX211022C000280002021-10-13 1:02PM EDT28.004.154.454.550.00-74268.75%
GDX211022C000285002021-10-06 3:50PM EDT28.502.003.954.100.00-503475.39%
GDX211022C000290002021-10-13 11:56AM EDT29.003.853.453.60+0.65+20.31%3759067.58%
GDX211022C000295002021-10-14 3:11PM EDT29.502.992.983.10+0.21+7.55%526959.77%
GDX211022C000300002021-10-14 2:25PM EDT30.002.462.512.57+0.20+8.85%1211,04546.09%
GDX211022C000305002021-10-14 3:09PM EDT30.501.982.032.09+0.19+10.61%14825741.99%
GDX211022C000310002021-10-14 3:01PM EDT31.001.571.571.62+0.18+12.95%982,99637.89%
GDX211022C000315002021-10-14 3:59PM EDT31.501.161.141.17+0.15+14.85%9165,29233.79%
GDX211022C000320002021-10-14 3:43PM EDT32.000.790.760.81+0.10+14.49%3621,47733.79%
GDX211022C000325002021-10-14 2:52PM EDT32.500.470.470.50+0.02+4.44%4,8461,30132.23%
GDX211022C000330002021-10-14 3:40PM EDT33.000.290.270.29+0.02+7.41%1,3771,66232.23%
GDX211022C000335002021-10-14 3:15PM EDT33.500.140.140.16-0.02-12.50%6,02491432.81%
GDX211022C000340002021-10-14 3:58PM EDT34.000.070.070.09-0.01-12.50%3,2101,14634.38%
GDX211022C000345002021-10-14 12:15PM EDT34.500.050.030.040.00-1727633.99%
GDX211022C000350002021-10-14 3:49PM EDT35.000.020.010.020.00-3771,43135.16%
GDX211022C000355002021-10-13 10:57AM EDT35.500.020.010.020.00-2619340.63%
GDX211022C000360002021-10-14 3:38PM EDT36.000.020.000.02+0.01+100.00%510445.31%
GDX211022C000365002021-09-27 9:30AM EDT36.500.020.000.020.00-2522350.78%
GDX211022C000370002021-10-11 12:04PM EDT37.000.020.000.030.00-2021753.13%
GDX211022C000380002021-09-28 9:30AM EDT38.000.010.000.01-0.32-96.97%501,99753.13%
GDX211022C000390002021-10-07 10:07AM EDT39.000.030.000.01-0.23-88.46%247962.50%
GDX211022C000400002021-09-17 1:33PM EDT40.000.010.000.010.00-1268.75%
Putsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX211022P000250002021-10-07 10:07AM EDT25.000.010.000.020.00-120295.31%
GDX211022P000260002021-10-08 10:54AM EDT26.000.020.000.020.00-11682.81%
GDX211022P000270002021-10-13 9:30AM EDT27.000.010.000.020.00-1010670.31%
GDX211022P000275002021-10-06 3:01PM EDT27.500.010.000.03-0.01-50.00%3024367.97%
GDX211022P000280002021-10-13 10:22AM EDT28.000.020.000.030.00-1011461.72%
GDX211022P000285002021-10-13 11:42AM EDT28.500.010.000.010.00-915451.56%
GDX211022P000290002021-10-14 1:38PM EDT29.000.010.010.02-0.02-66.67%3052,73951.56%
GDX211022P000295002021-10-14 3:49PM EDT29.500.020.020.03-0.02-50.00%1732,59148.44%
GDX211022P000300002021-10-14 3:39PM EDT30.000.020.020.03-0.05-71.43%1441,65641.41%
GDX211022P000305002021-10-14 2:16PM EDT30.500.040.040.05-0.09-69.23%974,98938.67%
GDX211022P000310002021-10-14 3:27PM EDT31.000.100.080.09-0.11-52.38%7922,78036.52%
GDX211022P000315002021-10-14 3:59PM EDT31.500.140.140.16-0.18-56.25%5372,19134.57%
GDX211022P000320002021-10-14 3:51PM EDT32.000.270.260.29-0.27-50.00%18,1144,50633.79%
GDX211022P000325002021-10-14 3:57PM EDT32.500.490.470.49-0.29-37.18%9,75064232.91%
GDX211022P000330002021-10-14 3:49PM EDT33.000.770.750.79-0.28-26.67%37123933.59%
GDX211022P000335002021-10-14 12:04PM EDT33.501.251.111.16-0.29-18.83%727934.57%
GDX211022P000340002021-10-14 3:46PM EDT34.001.551.521.60-0.43-21.72%13722937.70%
GDX211022P000345002021-10-14 2:16PM EDT34.502.031.992.06-1.91-48.48%1456640.43%
GDX211022P000350002021-10-08 3:41PM EDT35.002.452.482.54-1.88-43.42%23544.14%
GDX211022P000355002021-10-08 2:14PM EDT35.504.702.943.050.00-91052.15%
GDX211022P000360002021-09-22 9:59AM EDT36.003.533.453.55-1.84-34.26%21258.20%
GDX211022P000365002021-10-18 2:42AM EDT36.504.15--+4.15---0.00%
GDX211022P000370002021-10-01 3:44PM EDT37.007.654.454.550.00-141455.47%
GDX211022P000400002021-09-08 12:31PM EDT40.007.749.309.400.00--7279.30%
GDX211022P000410002021-10-18 2:42AM EDT41.009.05--+9.05---0.00%