Deutsche Märkte geschlossen

VanEck Gold Miners ETF (GDX)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
27,30-1,14 (-4,01%)
Börsenschluss: 04:00PM EST
27,29 -0,01 (-0,04%)
Nachbörse: 04:58PM EST
In the money
Anzeigen:ListeStellage
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX221202C000150002022-11-15 2:40PM EST15.0012.9512.2012.450.00-33231.25%
GDX221202C000180002022-11-25 12:42PM EST18.0010.569.159.500.00-12165.63%
GDX221202C000200002022-11-04 10:56AM EST20.006.947.207.450.00-30128.13%
GDX221202C000210002022-11-23 12:45PM EST21.007.206.206.450.00-109110.94%
GDX221202C000220002022-11-25 10:38AM EST22.006.385.205.450.00-2493.75%
GDX221202C000225002022-11-28 11:51AM EST22.505.264.704.95-0.86-14.05%11585.94%
GDX221202C000230002022-11-28 9:43AM EST23.005.194.254.40+1.19+29.75%812976.56%
GDX221202C000235002022-11-28 3:45PM EST23.503.923.703.95-0.78-16.60%42168.75%
GDX221202C000240002022-11-28 2:28PM EST24.003.503.303.40-1.07-23.41%834169.53%
GDX221202C000245002022-11-28 3:51PM EST24.502.862.742.90-1.15-28.68%211250.00%
GDX221202C000250002022-11-28 3:34PM EST25.002.382.262.40-1.22-33.89%8139761.33%
GDX221202C000255002022-11-28 11:15AM EST25.502.281.841.92-0.69-23.23%31,86754.10%
GDX221202C000260002022-11-28 3:33PM EST26.001.451.341.47-1.15-44.23%1438749.22%
GDX221202C000265002022-11-28 3:37PM EST26.501.071.001.06-1.07-50.00%4055245.70%
GDX221202C000270002022-11-28 3:47PM EST27.000.740.650.71-0.93-55.69%3181243.16%
GDX221202C000275002022-11-28 3:59PM EST27.500.420.400.44-0.77-64.71%2241,51841.80%
GDX221202C000280002022-11-28 3:54PM EST28.000.250.230.26-0.57-69.51%1,1718,37441.80%
GDX221202C000285002022-11-28 3:59PM EST28.500.140.120.14-0.41-74.55%2,6402,40441.60%
GDX221202C000290002022-11-28 3:58PM EST29.000.080.070.08-0.25-75.76%2,1331,27242.97%
GDX221202C000295002022-11-28 3:46PM EST29.500.040.030.05-0.18-81.82%6131,32045.70%
GDX221202C000300002022-11-28 3:52PM EST30.000.030.020.03-0.09-75.00%77983047.66%
GDX221202C000305002022-11-28 12:03PM EST30.500.030.000.03-0.05-62.50%4818154.30%
GDX221202C000310002022-11-28 2:51PM EST31.000.020.010.02-0.04-66.67%66558653.91%
GDX221202C000315002022-11-28 11:36AM EST31.500.010.000.02-0.04-80.00%5017956.25%
GDX221202C000320002022-11-28 11:34AM EST32.000.010.000.02-0.01-50.00%2020560.94%
GDX221202C000330002022-11-23 11:50AM EST33.000.020.000.030.00-38175.00%
GDX221202C000350002022-11-18 10:33AM EST35.000.010.000.010.00-116781.25%
GDX221202C000400002022-11-15 9:54AM EST40.000.040.000.010.00-101289118.75%
GDX221202C000450002022-11-14 9:33AM EST45.000.020.000.010.00-35212153.13%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX221202P000150002022-10-21 11:06AM EST15.000.040.000.020.00-33206.25%
GDX221202P000180002022-11-08 11:24AM EST18.000.020.000.020.00-220146.88%
GDX221202P000190002022-11-25 12:38PM EST19.000.010.000.010.00-14118.75%
GDX221202P000195002022-11-18 9:45AM EST19.500.020.000.010.00-45112.50%
GDX221202P000200002022-11-23 2:15PM EST20.000.010.000.010.00-7177106.25%
GDX221202P000205002022-11-16 10:47AM EST20.500.020.000.010.00-22096.88%
GDX221202P000210002022-11-23 3:54PM EST21.000.010.000.000.00-17450.00%
GDX221202P000215002022-11-18 2:31PM EST21.500.010.000.010.00-2514,54281.25%
GDX221202P000220002022-11-25 12:23PM EST22.000.030.000.020.00-24,17081.25%
GDX221202P000225002022-11-18 9:45AM EST22.500.020.000.020.00-453675.00%
GDX221202P000230002022-11-25 9:30AM EST23.000.030.000.030.00-38571.09%
GDX221202P000235002022-11-23 1:32PM EST23.500.030.000.020.00-120459.38%
GDX221202P000240002022-11-28 1:15PM EST24.000.010.000.02-0.01-50.00%645151.56%
GDX221202P000245002022-11-28 3:59PM EST24.500.020.010.030.00-1014350.00%
GDX221202P000250002022-11-28 2:41PM EST25.000.020.010.03-0.01-33.33%8342,43846.09%
GDX221202P000255002022-11-28 3:48PM EST25.500.050.050.06+0.03+150.00%3033444.14%
GDX221202P000260002022-11-28 3:51PM EST26.000.100.100.11+0.06+150.00%3041,21141.80%
GDX221202P000265002022-11-28 3:54PM EST26.500.190.190.20+0.13+216.67%4341,96240.04%
GDX221202P000270002022-11-28 3:55PM EST27.000.340.340.37+0.24+240.00%2,3902,64839.84%
GDX221202P000275002022-11-28 3:59PM EST27.500.580.570.61+0.38+190.00%50486039.45%
GDX221202P000280002022-11-28 3:43PM EST28.000.840.890.94+0.48+133.33%4192,62140.04%
GDX221202P000285002022-11-28 3:34PM EST28.501.311.251.33+0.76+138.18%21023140.43%
GDX221202P000290002022-11-28 1:37PM EST29.001.471.691.83+0.64+77.11%8817850.20%
GDX221202P000295002022-11-28 12:03PM EST29.501.842.092.32+0.69+60.00%12257.81%
GDX221202P000300002022-11-25 11:19AM EST30.001.592.582.800.00-12262.89%
GDX221202P000320002022-11-25 9:34AM EST32.003.424.554.850.00-1024101.95%
GDX221202P000350002022-11-15 2:40PM EST35.007.097.607.850.00-33101.56%
GDX221202P000380002022-11-23 9:47AM EST38.009.7010.6010.850.00--4129.69%