Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GDX240322C00020000 | 2024-02-13 1:07PM EDT | 20.00 | 6.09 | 8.65 | 10.75 | 0.00 | - | - | 2 | 412.89% |
GDX240322C00022000 | 2024-03-15 3:51PM EDT | 22.00 | 8.00 | 6.00 | 7.90 | 0.00 | - | - | 3 | 194.53% |
GDX240322C00023000 | 2024-03-15 2:00PM EDT | 23.00 | 6.84 | 5.65 | 7.60 | 0.00 | - | 60 | 2 | 288.28% |
GDX240322C00023500 | 2024-02-29 11:08AM EDT | 23.50 | 3.20 | 5.30 | 6.40 | 0.00 | - | 43 | 98 | 160.16% |
GDX240322C00024000 | 2024-03-15 10:06AM EDT | 24.00 | 5.85 | 4.80 | 5.85 | 0.00 | - | 25 | 131 | 135.94% |
GDX240322C00024500 | 2024-03-18 3:31PM EDT | 24.50 | 5.21 | 4.30 | 5.70 | +1.51 | +40.81% | 3 | 102 | 188.87% |
GDX240322C00025000 | 2024-03-18 11:21AM EDT | 25.00 | 4.76 | 4.15 | 5.35 | -0.66 | -12.18% | 40 | 114 | 75.00% |
GDX240322C00025500 | 2024-03-06 12:42PM EDT | 25.50 | 3.86 | 4.15 | 4.35 | 0.00 | - | 1 | 143 | 67.19% |
GDX240322C00026000 | 2024-03-18 3:31PM EDT | 26.00 | 3.84 | 3.25 | 4.10 | -0.10 | -2.54% | 2 | 609 | 135.16% |
GDX240322C00026500 | 2024-03-18 3:31PM EDT | 26.50 | 3.34 | 2.90 | 3.70 | -0.06 | -1.76% | 37 | 186 | 72.66% |
GDX240322C00027000 | 2024-03-18 3:58PM EDT | 27.00 | 2.80 | 2.43 | 2.82 | -0.07 | -2.44% | 11 | 440 | 67.97% |
GDX240322C00027500 | 2024-03-18 3:47PM EDT | 27.50 | 2.31 | 2.11 | 2.44 | -0.16 | -6.48% | 56 | 314 | 76.56% |
GDX240322C00028000 | 2024-03-18 2:35PM EDT | 28.00 | 1.85 | 1.77 | 1.83 | -0.17 | -8.42% | 78 | 2,308 | 49.41% |
GDX240322C00028500 | 2024-03-18 3:52PM EDT | 28.50 | 1.32 | 1.31 | 1.36 | -0.25 | -15.92% | 171 | 759 | 42.97% |
GDX240322C00029000 | 2024-03-18 3:54PM EDT | 29.00 | 0.91 | 0.89 | 0.94 | -0.21 | -18.75% | 136 | 4,013 | 39.26% |
GDX240322C00029500 | 2024-03-18 3:58PM EDT | 29.50 | 0.60 | 0.56 | 0.59 | -0.18 | -23.08% | 133 | 5,633 | 37.21% |
GDX240322C00030000 | 2024-03-18 3:59PM EDT | 30.00 | 0.33 | 0.33 | 0.35 | -0.18 | -35.29% | 1,655 | 5,771 | 37.50% |
GDX240322C00030500 | 2024-03-18 3:57PM EDT | 30.50 | 0.19 | 0.18 | 0.19 | -0.13 | -40.62% | 1,195 | 2,518 | 37.89% |
GDX240322C00031000 | 2024-03-18 3:59PM EDT | 31.00 | 0.10 | 0.09 | 0.10 | -0.10 | -50.00% | 1,980 | 3,137 | 39.06% |
GDX240322C00031500 | 2024-03-18 3:50PM EDT | 31.50 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 2,074 | 4,869 | 43.75% |
GDX240322C00032000 | 2024-03-18 3:35PM EDT | 32.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 128 | 4,154 | 45.70% |
GDX240322C00032500 | 2024-03-18 12:50PM EDT | 32.50 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 9 | 507 | 50.00% |
GDX240322C00033000 | 2024-03-18 3:36PM EDT | 33.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 6 | 1,692 | 53.13% |
GDX240322C00033500 | 2024-03-18 11:43AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3,464 | 2,179 | 53.13% |
GDX240322C00034000 | 2024-03-15 3:20PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 248 | 564 | 53.13% |
GDX240322C00035000 | 2024-03-14 9:53AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 229 | 62.50% |
GDX240322C00036000 | 2024-03-15 10:19AM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 84.38% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GDX240322P00020000 | 2024-02-14 11:42AM EDT | 20.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 176.56% |
GDX240322P00022000 | 2024-02-28 10:55AM EDT | 22.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 137.50% |
GDX240322P00023000 | 2024-03-08 4:06PM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 66 | 96.88% |
GDX240322P00023500 | 2024-03-15 3:09PM EDT | 23.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 90.63% |
GDX240322P00024000 | 2024-03-15 3:08PM EDT | 24.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 5 | 170 | 137.50% |
GDX240322P00024500 | 2024-03-15 3:20PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 177 | 75.00% |
GDX240322P00025000 | 2024-03-15 3:31PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 1,003 | 68.75% |
GDX240322P00025500 | 2024-03-18 3:13PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 111 | 62.50% |
GDX240322P00026000 | 2024-03-18 3:58PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 9 | 729 | 54.69% |
GDX240322P00026500 | 2024-03-18 1:37PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 1 | 191 | 53.13% |
GDX240322P00027000 | 2024-03-18 3:49PM EDT | 27.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 23 | 947 | 50.78% |
GDX240322P00027500 | 2024-03-18 3:36PM EDT | 27.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 19 | 3,775 | 46.09% |
GDX240322P00028000 | 2024-03-18 3:58PM EDT | 28.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 142 | 950 | 39.84% |
GDX240322P00028500 | 2024-03-18 3:58PM EDT | 28.50 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 910 | 2,751 | 37.50% |
GDX240322P00029000 | 2024-03-18 3:58PM EDT | 29.00 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 1,233 | 10,072 | 34.38% |
GDX240322P00029500 | 2024-03-18 3:57PM EDT | 29.50 | 0.31 | 0.31 | 0.32 | -0.03 | -8.82% | 1,096 | 3,353 | 34.77% |
GDX240322P00030000 | 2024-03-18 3:58PM EDT | 30.00 | 0.55 | 0.56 | 0.58 | -0.03 | -5.17% | 328 | 1,923 | 35.16% |
GDX240322P00030500 | 2024-03-18 12:20PM EDT | 30.50 | 0.90 | 0.90 | 0.95 | +0.04 | +4.65% | 6 | 219 | 37.89% |
GDX240322P00031000 | 2024-03-18 10:15AM EDT | 31.00 | 1.29 | 1.31 | 1.46 | +0.04 | +3.20% | 40 | 92 | 50.78% |
GDX240322P00031500 | 2024-03-18 11:31AM EDT | 31.50 | 1.75 | 1.56 | 1.99 | +0.11 | +6.71% | 4 | 70 | 64.84% |
GDX240322P00032000 | 2024-03-15 1:23PM EDT | 32.00 | 2.22 | 2.23 | 2.60 | 0.00 | - | 17 | 15 | 65.63% |
GDX240322P00033000 | 2024-03-15 10:17AM EDT | 33.00 | 2.97 | 2.28 | 4.15 | 0.00 | - | 1 | 36 | 163.38% |