Deutsche Märkte geschlossen

VanEck Gold Miners ETF (GDX)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
27,84-0,67 (-2,35%)
Ab 03:42PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX230929C000150002023-08-21 9:44AM EDT15.0012.6014.9015.150.00--1801.17%
GDX230929C000200002023-09-26 10:00AM EDT20.008.307.807.85-0.60-6.74%196134.38%
GDX230929C000220002023-09-20 1:28PM EDT22.008.105.805.900.00--198.44%
GDX230929C000230002023-09-20 10:55AM EDT23.007.004.804.900.00-1282.81%
GDX230929C000235002023-09-19 12:55PM EDT23.505.904.304.400.00--175.00%
GDX230929C000240002023-09-26 2:46PM EDT24.003.853.803.90-1.06-21.59%1765.63%
GDX230929C000245002023-09-25 10:30AM EDT24.503.853.303.400.00-1157.81%
GDX230929C000250002023-08-30 3:13PM EDT25.004.652.822.860.00-1656.25%
GDX230929C000255002023-09-15 10:00AM EDT25.504.302.322.370.00-1651.56%
GDX230929C000260002023-09-26 2:41PM EDT26.001.841.841.89-1.21-39.67%42947.27%
GDX230929C000265002023-09-26 2:49PM EDT26.501.371.351.39-1.17-46.06%1737.11%
GDX230929C000270002023-09-26 2:49PM EDT27.000.900.910.95-0.48-34.78%668034.77%
GDX230929C000275002023-09-26 3:16PM EDT27.500.570.530.56-0.56-49.56%1,43410231.64%
GDX230929C000280002023-09-26 3:18PM EDT28.000.280.270.28-0.40-58.82%45729230.47%
GDX230929C000285002023-09-26 3:17PM EDT28.500.120.110.12-0.27-69.23%632030.47%
GDX230929C000290002023-09-26 3:19PM EDT29.000.040.040.05-0.13-76.47%5121,75831.64%
GDX230929C000295002023-09-26 2:24PM EDT29.500.020.020.03-0.05-71.43%8476,76336.33%
GDX230929C000300002023-09-26 3:19PM EDT30.000.010.010.02-0.02-66.67%4787,84640.63%
GDX230929C000305002023-09-26 2:47PM EDT30.500.010.000.010.00-10077242.19%
GDX230929C000310002023-09-26 11:30AM EDT31.000.010.000.01-0.01-50.00%774,03448.44%
GDX230929C000315002023-09-26 11:47AM EDT31.500.010.000.01-0.01-50.00%34,31350.00%
GDX230929C000320002023-09-25 1:06PM EDT32.000.010.000.020.00-997660.94%
GDX230929C000325002023-09-25 12:23PM EDT32.500.010.000.030.00-20667470.31%
GDX230929C000330002023-09-26 10:32AM EDT33.000.010.000.01-0.01-50.00%125365.63%
GDX230929C000335002023-09-20 2:36PM EDT33.500.010.000.030.00-10012682.81%
GDX230929C000340002023-08-30 9:31AM EDT34.000.100.000.610.00-184162.11%
GDX230929C000345002023-08-25 10:13AM EDT34.500.050.000.030.00-5593.75%
GDX230929C000350002023-09-22 3:34PM EDT35.000.010.000.010.00-111287.50%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX230929P000200002023-09-14 10:12AM EDT20.000.010.000.010.00-114125.00%
GDX230929P000240002023-09-07 1:24PM EDT24.000.020.000.030.00-302770.31%
GDX230929P000245002023-09-13 2:14PM EDT24.500.020.000.030.00-3560.94%
GDX230929P000250002023-09-26 11:43AM EDT25.000.010.000.020.00-28950.00%
GDX230929P000255002023-09-26 11:47AM EDT25.500.010.000.01-0.01-50.00%1014442.19%
GDX230929P000260002023-09-26 2:16PM EDT26.000.010.010.02-0.01-50.00%25119838.28%
GDX230929P000265002023-09-26 1:18PM EDT26.500.030.020.040.00-1226134.77%
GDX230929P000270002023-09-26 2:55PM EDT27.000.070.070.08+0.04+133.33%6201,50530.66%
GDX230929P000275002023-09-26 3:26PM EDT27.500.200.190.20+0.13+185.71%21070829.69%
GDX230929P000280002023-09-26 3:14PM EDT28.000.410.400.42+0.23+127.78%49466128.61%
GDX230929P000285002023-09-26 3:22PM EDT28.500.750.750.78+0.39+108.33%3721,34230.27%
GDX230929P000290002023-09-26 3:25PM EDT29.001.191.191.22+0.56+88.89%2841,43733.40%
GDX230929P000295002023-09-26 3:03PM EDT29.501.681.651.69+0.63+60.00%1262035.94%
GDX230929P000300002023-09-26 12:20PM EDT30.001.972.152.20+0.45+29.61%2342046.88%
GDX230929P000305002023-09-26 11:12AM EDT30.502.422.662.70+0.20+9.01%237654.69%
GDX230929P000310002023-09-22 11:54AM EDT31.001.913.153.200.00-66451.56%
GDX230929P000315002023-09-26 2:45PM EDT31.503.673.653.70+2.06+127.95%1157.81%
GDX230929P000320002023-09-21 12:58PM EDT32.002.984.154.200.00-31864.06%
GDX230929P000325002023-09-26 10:00AM EDT32.504.204.654.70+1.44+52.17%1570.31%
GDX230929P000330002023-09-07 1:52PM EDT33.004.705.155.200.00-4176.56%