Deutsche Märkte geschlossen

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
31,65-0,68 (-2,10%)
Börsenschluss: 04:00PM EST
31,76 +0,11 (+0,35%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX220128C000250002022-01-14 9:58AM EST25.006.256.556.800.00-4990.63%
GDX220128C000265002022-01-07 10:00AM EST26.503.484.405.300.00-11101.56%
GDX220128C000270002022-01-19 12:41PM EST27.005.654.905.050.00---116.99%
GDX220128C000275002022-01-11 1:21PM EST27.503.503.804.250.00-1176.76%
GDX220128C000280002022-01-19 12:07PM EST28.004.453.354.000.00-101151.56%
GDX220128C000285002022-01-21 3:12PM EST28.503.103.103.25-1.31-29.71%742561.33%
GDX220128C000290002022-01-21 12:46PM EST29.002.912.612.86-0.79-21.35%219951.17%
GDX220128C000295002022-01-21 2:23PM EST29.502.332.172.35-0.72-23.61%29657.03%
GDX220128C000300002022-01-21 2:41PM EST30.001.711.741.88-1.26-42.42%1191250.59%
GDX220128C000305002022-01-21 2:42PM EST30.501.421.391.48-0.57-28.64%271,32248.63%
GDX220128C000310002022-01-21 3:56PM EST31.001.081.031.13-0.48-30.77%2931,58747.46%
GDX220128C000315002022-01-21 3:58PM EST31.500.800.730.81-0.42-34.43%39959545.31%
GDX220128C000320002022-01-21 3:59PM EST32.000.540.500.54-0.32-37.21%5,8761,69843.07%
GDX220128C000325002022-01-21 3:57PM EST32.500.370.350.36-0.22-37.29%6362,89642.97%
GDX220128C000330002022-01-21 3:56PM EST33.000.220.210.24-0.16-42.11%1,4731,90043.75%
GDX220128C000335002022-01-21 3:54PM EST33.500.140.130.15-0.12-46.15%4124,51643.95%
GDX220128C000340002022-01-21 3:53PM EST34.000.090.080.10-0.07-43.75%57784045.31%
GDX220128C000345002022-01-21 3:31PM EST34.500.070.050.07-0.05-41.67%38040547.27%
GDX220128C000350002022-01-21 3:56PM EST35.000.050.040.05-0.04-44.44%3571,19949.22%
GDX220128C000355002022-01-21 3:59PM EST35.500.040.030.05-0.03-42.86%4305,04152.34%
GDX220128C000360002022-01-21 3:59PM EST36.000.030.020.04-0.03-50.00%625654.69%
GDX220128C000365002022-01-21 1:40PM EST36.500.020.010.04-0.04-66.67%26857.03%
GDX220128C000370002022-01-21 12:39PM EST37.000.020.010.04-0.02-50.00%222861.72%
GDX220128C000380002022-01-21 11:01AM EST38.000.020.020.030.00-1717070.31%
GDX220128C000390002022-01-20 10:26AM EST39.000.020.000.020.00-105468.75%
GDX220128C000400002022-01-20 3:17PM EST40.000.010.000.03-0.01-50.00%1017081.25%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX220128P000240002022-01-21 3:50PM EST24.000.040.000.02+0.02+100.00%1650590.63%
GDX220128P000250002022-01-21 10:56AM EST25.000.010.000.010.00-1573,97271.88%
GDX220128P000260002022-01-19 2:13PM EST26.000.020.000.030.00-13014171.88%
GDX220128P000265002022-01-14 3:51PM EST26.500.030.000.030.00-14765.63%
GDX220128P000270002022-01-21 2:54PM EST27.000.020.000.020.00-319856.25%
GDX220128P000275002022-01-21 12:24PM EST27.500.020.010.06-0.01-33.33%517361.72%
GDX220128P000280002022-01-21 3:40PM EST28.000.030.030.040.00-17622255.08%
GDX220128P000285002022-01-21 3:40PM EST28.500.050.040.06+0.01+25.00%6768651.95%
GDX220128P000290002022-01-21 9:43AM EST29.000.030.070.09-0.01-25.00%1081450.39%
GDX220128P000295002022-01-21 3:44PM EST29.500.120.110.13+0.07+140.00%3730249.41%
GDX220128P000300002022-01-21 3:53PM EST30.000.170.170.19+0.08+88.89%23783946.88%
GDX220128P000305002022-01-21 3:32PM EST30.500.280.260.29+0.15+115.38%31336445.61%
GDX220128P000310002022-01-21 3:57PM EST31.000.420.420.43+0.22+110.00%1611,38644.14%
GDX220128P000315002022-01-21 3:58PM EST31.500.570.590.63+0.24+72.73%1,64686343.56%
GDX220128P000320002022-01-21 3:59PM EST32.000.850.850.89+0.34+66.67%1,79058043.07%
GDX220128P000325002022-01-21 3:59PM EST32.501.161.151.22+0.47+68.12%15532043.65%
GDX220128P000330002022-01-21 2:59PM EST33.001.521.511.59+0.50+49.02%20810843.75%
GDX220128P000335002022-01-20 10:45AM EST33.501.081.942.120.00-152854.69%
GDX220128P000340002022-01-21 3:10PM EST34.002.512.372.53+0.69+37.91%46244654.30%
GDX220128P000345002022-01-21 1:07PM EST34.502.772.853.10+0.51+22.57%19724055.08%
GDX220128P000350002022-01-21 1:12PM EST35.003.193.353.45+0.46+16.85%37870957.81%
GDX220128P000360002022-01-20 10:00AM EST36.002.954.304.550.00-512665.23%
GDX220128P000400002022-01-19 3:56PM EST40.007.208.258.550.00-102496.88%