Deutsche Märkte geschlossen
DAX
15.318,95 -205,32 (-1,32%) Euro Stoxx 50
4.136,91 -48,06 (-1,15%) Dow Jones 30
34.725,47 +564,69 (+1,65%) Gold
1.792,30 -2,70 (-0,15%) EUR/USD
1,1152 +0,0005 (+0,0446%) BTC-EUR
34.186,25 +749,75 (+2,24%)
VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür4. Februar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX220204C00029500 | 2022-01-05 3:45PM EST | 29.50 | 1.92 | 1.79 | 1.90 | -0.44 | -18.64% | 20 | 1 | 119.73% |
| GDX220204C00030000 | 2022-01-05 10:07AM EST | 30.00 | 2.22 | 1.42 | 1.55 | -0.05 | -2.20% | 2 | 7 | 110.84% |
| GDX220204C00030500 | 2022-01-04 11:00AM EST | 30.50 | 1.80 | 1.12 | 1.24 | 0.00 | - | 1 | 2 | 103.81% |
| GDX220204C00031000 | 2022-01-05 3:52PM EST | 31.00 | 0.97 | 0.89 | 0.97 | -0.36 | -27.07% | 8 | 43 | 98.63% |
| GDX220204C00031500 | 2022-01-05 11:33AM EST | 31.50 | 1.05 | 0.68 | 0.75 | 0.00 | - | 2 | 13 | 93.95% |
| GDX220204C00032000 | 2022-01-05 2:10PM EST | 32.00 | 0.70 | 0.51 | 0.57 | -0.16 | -18.60% | 30 | 3,600 | 90.14% |
| GDX220204C00032500 | 2022-01-05 3:42PM EST | 32.50 | 0.42 | 0.37 | 0.43 | -0.17 | -28.81% | 27 | 71 | 86.91% |
| GDX220204C00033000 | 2022-01-05 2:03PM EST | 33.00 | 0.45 | 0.27 | 0.32 | +0.02 | +4.65% | 8 | 319 | 84.57% |
| GDX220204C00033500 | 2022-01-05 3:21PM EST | 33.50 | 0.23 | 0.20 | 0.24 | -0.10 | -30.30% | 27 | 40 | 83.40% |
| GDX220204C00034000 | 2022-01-05 3:00PM EST | 34.00 | 0.19 | 0.15 | 0.18 | -0.06 | -24.00% | 2 | 56 | 82.81% |
| GDX220204C00034500 | 2022-01-04 2:10PM EST | 34.50 | 0.19 | 0.11 | 0.14 | 0.00 | - | 2 | 6 | 82.42% |
| GDX220204C00035000 | 2022-01-04 2:46PM EST | 35.00 | 0.15 | 0.08 | 0.12 | 0.00 | - | 42 | 164 | 83.59% |
| GDX220204C00035500 | 2022-01-05 11:16AM EST | 35.50 | 0.11 | 0.06 | 0.09 | -0.05 | -31.25% | 5 | 4 | 83.59% |
| GDX220204C00036000 | 2022-01-03 10:56AM EST | 36.00 | 0.09 | 0.04 | 0.07 | 0.00 | - | 4 | 11 | 83.20% |
| GDX220204C00036500 | 2022-01-05 2:28PM EST | 36.50 | 0.05 | 0.03 | 0.06 | -0.06 | -54.55% | 180 | 0 | 84.38% |
| GDX220204C00037000 | 2021-12-31 11:19AM EST | 37.00 | 0.08 | 0.03 | 0.08 | 0.00 | - | 50 | 50 | 92.19% |
Putsfür4. Februar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX220204P00026500 | 2021-12-31 1:23PM EST | 26.50 | 0.09 | 0.08 | 0.12 | 0.00 | - | 51 | 52 | 56.06% |
| GDX220204P00027000 | 2021-12-23 9:56AM EST | 27.00 | 0.26 | 0.11 | 0.15 | 0.00 | - | 1 | 1 | 51.95% |
| GDX220204P00027500 | 2021-12-29 2:28PM EST | 27.50 | 0.18 | 0.15 | 0.17 | 0.00 | - | 5 | 7 | 47.85% |
| GDX220204P00028000 | 2022-01-05 3:51PM EST | 28.00 | 0.21 | 0.20 | 0.23 | +0.02 | +10.53% | 9 | 21 | 43.95% |
| GDX220204P00028500 | 2022-01-05 3:55PM EST | 28.50 | 0.28 | 0.27 | 0.30 | +0.07 | +33.33% | 11 | 9 | 38.87% |
| GDX220204P00029000 | 2022-01-05 2:45PM EST | 29.00 | 0.30 | 0.34 | 0.38 | 0.00 | - | 2 | 125 | 32.03% |
| GDX220204P00029500 | 2022-01-04 11:02AM EST | 29.50 | 0.29 | 0.46 | 0.53 | 0.00 | - | 1 | 54 | 25.98% |
| GDX220204P00030000 | 2022-01-05 3:50PM EST | 30.00 | 0.65 | 0.62 | 0.69 | +0.22 | +51.16% | 29 | 56 | 0.00% |
| GDX220204P00030500 | 2022-01-03 3:52PM EST | 30.50 | 0.67 | 0.80 | 0.87 | 0.00 | - | 11 | 25 | 0.00% |
| GDX220204P00031000 | 2022-01-05 3:52PM EST | 31.00 | 1.10 | 1.03 | 1.11 | +0.35 | +46.67% | 22 | 46 | 0.00% |
| GDX220204P00031500 | 2022-01-05 2:39PM EST | 31.50 | 1.13 | 1.31 | 1.40 | +0.18 | +18.95% | 5 | 18 | 0.00% |
| GDX220204P00032000 | 2022-01-03 3:26PM EST | 32.00 | 1.40 | 1.64 | 1.76 | 0.00 | - | 2 | 40 | 0.00% |
| GDX220204P00033000 | 2021-12-31 1:23PM EST | 33.00 | 1.69 | 2.38 | 2.50 | 0.00 | - | 1 | 37 | 0.00% |
| GDX220204P00034000 | 2021-12-30 11:04AM EST | 34.00 | 2.76 | 3.25 | 3.45 | 0.00 | - | - | 1 | 0.00% |
| GDX220204P00034500 | 2021-12-23 2:33PM EST | 34.50 | 3.51 | 3.70 | 3.90 | 0.00 | - | 10 | 10 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
