Deutsche Märkte geschlossen
DAX
12.813,03 +29,26 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,83 (+1,05%) Gold
1.812,90 +5,60 (+0,31%) EUR/USD
1,0426 -0,0057 (-0,54%) BTC-EUR
18.617,40 +295,60 (+1,61%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX220701C00024000 | 2022-06-22 10:05AM EDT | 24.00 | 6.60 | 4.05 | 4.25 | 0.00 | - | - | 1 | 208.59% |
| GDX220701C00025000 | 2022-06-23 9:47AM EDT | 25.00 | 5.15 | 3.10 | 3.20 | 0.00 | - | 1 | 4 | 137.50% |
| GDX220701C00026000 | 2022-07-01 3:16PM EDT | 26.00 | 2.17 | 2.13 | 2.19 | +0.81 | +59.56% | 53 | 24 | 50.00% |
| GDX220701C00027000 | 2022-07-01 3:58PM EDT | 27.00 | 1.15 | 1.13 | 1.19 | +0.65 | +130.00% | 760 | 141 | 57.03% |
| GDX220701C00027500 | 2022-07-01 3:58PM EDT | 27.50 | 0.66 | 0.63 | 0.72 | +0.45 | +214.29% | 1,777 | 266 | 46.88% |
| GDX220701C00028000 | 2022-07-01 3:58PM EDT | 28.00 | 0.16 | 0.14 | 0.19 | +0.08 | +100.00% | 2,876 | 706 | 14.84% |
| GDX220701C00028500 | 2022-07-01 3:40PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,134 | 793 | 17.19% |
| GDX220701C00029000 | 2022-07-01 2:15PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 379 | 1,309 | 39.06% |
| GDX220701C00029500 | 2022-07-01 1:51PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 55 | 11,698 | 48.44% |
| GDX220701C00030000 | 2022-07-01 2:17PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 143 | 1,917 | 56.25% |
| GDX220701C00030500 | 2022-07-01 3:32PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 131 | 673 | 68.75% |
| GDX220701C00031000 | 2022-07-01 3:08PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 146 | 16,573 | 81.25% |
| GDX220701C00031500 | 2022-07-01 3:46PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 647 | 3,228 | 93.75% |
| GDX220701C00032000 | 2022-07-01 3:10PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 2,398 | 103.13% |
| GDX220701C00032500 | 2022-07-01 1:51PM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 3,075 | 125.00% |
| GDX220701C00033000 | 2022-07-01 2:02PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,251 | 1,628 | 125.00% |
| GDX220701C00033500 | 2022-06-30 10:39AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 319 | 137.50% |
| GDX220701C00034000 | 2022-06-30 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 652 | 143.75% |
| GDX220701C00034500 | 2022-06-29 10:27AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 196 | 156.25% |
| GDX220701C00035000 | 2022-07-01 10:32AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 491 | 162.50% |
| GDX220701C00035500 | 2022-06-23 12:10PM EDT | 35.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 2,201 | 175.00% |
| GDX220701C00036000 | 2022-06-30 10:07AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 812 | 181.25% |
| GDX220701C00036500 | 2022-06-29 3:51PM EDT | 36.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 159 | 187.50% |
| GDX220701C00037000 | 2022-06-21 10:32AM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 916 | 200.00% |
| GDX220701C00037500 | 2022-06-21 9:45AM EDT | 37.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 49 | 212.50% |
| GDX220701C00038000 | 2022-07-01 9:38AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 172 | 218.75% |
| GDX220701C00039000 | 2022-07-01 9:38AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 11 | 237.50% |
| GDX220701C00040000 | 2022-06-29 11:27AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 57 | 250.00% |
| GDX220701C00041000 | 2022-06-10 3:59PM EDT | 41.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 12 | 71 | 262.50% |
| GDX220701C00042000 | 2022-05-26 10:26AM EDT | 42.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | - | 1 | 275.00% |
Putsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX220701P00020000 | 2022-06-23 9:49AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 250.00% |
| GDX220701P00023000 | 2022-06-30 10:18AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 156.25% |
| GDX220701P00024000 | 2022-07-01 10:08AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 116 | 125.00% |
| GDX220701P00025000 | 2022-07-01 10:03AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 348 | 96.88% |
| GDX220701P00026000 | 2022-07-01 11:45AM EDT | 26.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 8 | 1,146 | 78.13% |
| GDX220701P00027000 | 2022-07-01 12:44PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 262 | 11,376 | 45.31% |
| GDX220701P00027500 | 2022-07-01 3:28PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.35 | -97.22% | 1,357 | 613 | 28.13% |
| GDX220701P00028000 | 2022-07-01 3:42PM EDT | 28.00 | 0.02 | 0.00 | 0.01 | -0.69 | -97.18% | 2,093 | 936 | 10.16% |
| GDX220701P00028500 | 2022-07-01 3:45PM EDT | 28.50 | 0.21 | 0.31 | 0.42 | -0.84 | -80.00% | 1,847 | 1,713 | 35.16% |
| GDX220701P00029000 | 2022-07-01 4:00PM EDT | 29.00 | 0.82 | 0.81 | 0.91 | -0.71 | -46.41% | 948 | 2,984 | 56.25% |
| GDX220701P00029500 | 2022-07-01 3:23PM EDT | 29.50 | 1.35 | 1.29 | 1.41 | -0.53 | -28.19% | 71 | 83 | 76.56% |
| GDX220701P00030000 | 2022-07-01 3:54PM EDT | 30.00 | 1.79 | 1.81 | 1.87 | -0.86 | -32.45% | 280 | 518 | 77.34% |
| GDX220701P00030500 | 2022-07-01 3:45PM EDT | 30.50 | 2.23 | 2.27 | 2.37 | -0.63 | -22.03% | 170 | 204 | 92.97% |
| GDX220701P00031000 | 2022-07-01 3:53PM EDT | 31.00 | 2.77 | 2.81 | 2.87 | -0.83 | -23.06% | 154 | 257 | 50.00% |
| GDX220701P00031500 | 2022-07-01 3:13PM EDT | 31.50 | 3.35 | 3.30 | 3.40 | +0.68 | +25.47% | 20 | 86 | 101.56% |
| GDX220701P00032000 | 2022-07-01 1:19PM EDT | 32.00 | 3.80 | 3.75 | 3.90 | -0.70 | -15.56% | 35 | 234 | 154.69% |
| GDX220701P00032500 | 2022-07-01 12:56PM EDT | 32.50 | 4.49 | 4.30 | 4.40 | +1.53 | +51.69% | 4 | 75 | 125.00% |
| GDX220701P00033000 | 2022-07-01 2:05PM EDT | 33.00 | 4.75 | 4.80 | 4.90 | -0.57 | -10.71% | 16 | 38 | 137.50% |
| GDX220701P00033500 | 2022-07-01 12:26PM EDT | 33.50 | 5.59 | 5.25 | 5.40 | +0.39 | +7.50% | 1 | 6 | 196.88% |
| GDX220701P00034000 | 2022-06-30 3:59PM EDT | 34.00 | 6.64 | 5.75 | 5.95 | 0.00 | - | 3 | 2 | 156.25% |
| GDX220701P00034500 | 2022-06-27 2:25PM EDT | 34.50 | 5.02 | 6.25 | 6.45 | 0.00 | - | 15 | 11 | 168.75% |
| GDX220701P00035000 | 2022-06-28 9:46AM EDT | 35.00 | 5.34 | 6.80 | 6.90 | 0.00 | - | 5 | 17 | 178.13% |
| GDX220701P00035500 | 2022-06-28 9:46AM EDT | 35.50 | 5.91 | 7.25 | 7.45 | 0.00 | - | 5 | 6 | 187.50% |
| GDX220701P00036000 | 2022-06-30 11:26AM EDT | 36.00 | 8.40 | 7.75 | 7.95 | 0.00 | - | 1 | 1 | 196.88% |
| GDX220701P00036500 | 2022-06-27 2:00PM EDT | 36.50 | 6.94 | 8.25 | 8.40 | 0.00 | - | 5 | 0 | 270.31% |
| GDX220701P00037000 | 2022-06-29 3:16PM EDT | 37.00 | 8.55 | 8.75 | 8.95 | 0.00 | - | 4 | 4 | 218.75% |
| GDX220701P00037500 | 2022-07-01 12:22PM EDT | 37.50 | 9.63 | 9.30 | 9.40 | +0.54 | +5.94% | 2 | 11 | 225.00% |
| GDX220701P00038000 | 2022-06-29 10:19AM EDT | 38.00 | 9.47 | 9.75 | 9.90 | 0.00 | - | 5 | 0 | 304.69% |
| GDX220701P00039000 | 2022-06-29 9:34AM EDT | 39.00 | 9.85 | 10.75 | 10.95 | 0.00 | - | 5 | 0 | 253.13% |
| GDX220701P00040000 | 2022-06-29 9:34AM EDT | 40.00 | 10.94 | 11.75 | 12.00 | 0.00 | - | 5 | 0 | 318.75% |
| GDX220701P00042000 | 2022-06-23 1:01PM EDT | 42.00 | 13.25 | 13.75 | 13.95 | 0.00 | - | 1 | 0 | 300.00% |
| GDX220701P00060000 | 2022-07-01 10:10AM EDT | 60.00 | 32.95 | 31.70 | 32.00 | +3.70 | +12.65% | 1 | 0 | 525.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
