Deutsche Märkte schließen in 4 Stunden 36 Minuten
DAX
18.298,21 +123,00 (+0,68%) Euro Stoxx 50
4.986,59 +29,63 (+0,60%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.321,70 -9,50 (-0,41%) EUR/USD
1,0769 -0,0005 (-0,04%) Bitcoin EUR
59.523,20 +78,36 (+0,13%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00026000 | 2024-05-02 11:26AM EDT | 26.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX240510C00026500 | 2024-05-01 1:32PM EDT | 26.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240510C00027500 | 2024-05-02 12:22PM EDT | 27.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 0.00% |
| GDX240510C00028000 | 2024-05-06 3:27PM EDT | 28.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX240510C00028500 | 2024-05-02 11:28AM EDT | 28.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| GDX240510C00029000 | 2024-04-26 3:22PM EDT | 29.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 21 | 24 | 0.00% |
| GDX240510C00029500 | 2024-04-30 3:50PM EDT | 29.50 | 3.83 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 0.00% |
| GDX240510C00030000 | 2024-05-03 3:38PM EDT | 30.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GDX240510C00030500 | 2024-05-06 12:49PM EDT | 30.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GDX240510C00031000 | 2024-05-06 1:59PM EDT | 31.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 5 | 129 | 0.00% |
| GDX240510C00031500 | 2024-05-06 10:13AM EDT | 31.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| GDX240510C00032000 | 2024-05-06 2:05PM EDT | 32.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 56 | 1,346 | 0.00% |
| GDX240510C00032500 | 2024-05-06 3:59PM EDT | 32.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 10 | 167 | 0.00% |
| GDX240510C00033000 | 2024-05-06 3:51PM EDT | 33.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 310 | 1,054 | 0.00% |
| GDX240510C00033500 | 2024-05-06 3:56PM EDT | 33.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 233 | 1,668 | 0.00% |
| GDX240510C00034000 | 2024-05-06 3:58PM EDT | 34.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,180 | 0 | 0.00% |
| GDX240510C00034500 | 2024-05-06 3:57PM EDT | 34.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,637 | 0 | 3.13% |
| GDX240510C00035000 | 2024-05-06 3:57PM EDT | 35.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3,487 | 7,326 | 6.25% |
| GDX240510C00035500 | 2024-05-06 3:59PM EDT | 35.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 711 | 0 | 12.50% |
| GDX240510C00036000 | 2024-05-06 3:59PM EDT | 36.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 546 | 1,480 | 12.50% |
| GDX240510C00036500 | 2024-05-06 3:55PM EDT | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 144 | 187 | 12.50% |
| GDX240510C00037000 | 2024-05-06 3:56PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 321 | 665 | 25.00% |
| GDX240510C00037500 | 2024-05-06 1:14PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,103 | 4,421 | 25.00% |
| GDX240510C00038000 | 2024-05-06 3:43PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 209 | 300 | 25.00% |
| GDX240510C00038500 | 2024-05-06 9:32AM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GDX240510C00039000 | 2024-04-30 12:12PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| GDX240510C00040000 | 2024-05-06 9:44AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX240510C00041000 | 2024-04-29 2:47PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 321 | 377 | 50.00% |
| GDX240510C00045000 | 2024-04-12 12:48PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GDX240510C00047000 | 2024-05-01 10:36AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510P00025000 | 2024-05-03 1:35PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GDX240510P00026500 | 2024-04-03 3:07PM EDT | 26.50 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 183.98% |
| GDX240510P00027000 | 2024-04-26 11:53AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GDX240510P00027500 | 2024-05-02 2:09PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| GDX240510P00028000 | 2024-05-03 10:34AM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 50.00% |
| GDX240510P00028500 | 2024-05-01 3:43PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 127 | 50.00% |
| GDX240510P00029000 | 2024-04-30 12:10PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 160 | 84 | 50.00% |
| GDX240510P00029500 | 2024-05-06 10:57AM EDT | 29.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 54 | 25.00% |
| GDX240510P00030000 | 2024-05-03 2:23PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 67 | 248 | 25.00% |
| GDX240510P00030500 | 2024-05-06 10:40AM EDT | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDX240510P00031000 | 2024-05-06 3:55PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| GDX240510P00031500 | 2024-05-06 3:39PM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 25.00% |
| GDX240510P00032000 | 2024-05-06 3:50PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 435 | 3,342 | 12.50% |
| GDX240510P00032500 | 2024-05-06 3:55PM EDT | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 302 | 4,728 | 12.50% |
| GDX240510P00033000 | 2024-05-06 3:50PM EDT | 33.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,310 | 13,152 | 12.50% |
| GDX240510P00033500 | 2024-05-06 3:52PM EDT | 33.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,647 | 3,489 | 6.25% |
| GDX240510P00034000 | 2024-05-06 3:52PM EDT | 34.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,026 | 0 | 1.56% |
| GDX240510P00034500 | 2024-05-06 3:58PM EDT | 34.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 262 | 1,195 | 0.00% |
| GDX240510P00035000 | 2024-05-06 3:59PM EDT | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| GDX240510P00035500 | 2024-05-06 10:27AM EDT | 35.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 11 | 61 | 0.00% |
| GDX240510P00036000 | 2024-05-06 3:47PM EDT | 36.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 23 | 90 | 0.00% |
| GDX240510P00037000 | 2024-04-30 9:31AM EDT | 37.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| GDX240510P00038000 | 2024-04-30 3:43PM EDT | 38.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
