GDX - VanEck Gold Miners ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX230609C000210002023-05-24 9:50AM EDT21.0010.5510.4010.700.00--13318.75%
GDX230609C000240002023-05-23 9:49AM EDT24.007.707.407.800.00--1290.63%
GDX230609C000250002023-05-31 12:27PM EDT25.005.956.406.750.00-44231.25%
GDX230609C000280002023-06-06 1:21PM EDT28.003.463.403.750.00-4374131.25%
GDX230609C000285002023-06-08 3:53PM EDT28.503.002.873.25+0.03+1.01%5114104.69%
GDX230609C000290002023-06-08 2:36PM EDT29.002.502.452.74+0.07+2.88%1141109.38%
GDX230609C000295002023-06-08 3:38PM EDT29.501.991.882.22+0.43+27.56%122265.63%
GDX230609C000300002023-06-08 3:34PM EDT30.001.461.451.72+0.37+33.94%6015770.31%
GDX230609C000305002023-06-08 3:52PM EDT30.501.041.011.21+0.32+44.44%19530459.77%
GDX230609C000310002023-06-08 3:54PM EDT31.000.590.580.69+0.24+68.57%7631,74854.69%
GDX230609C000315002023-06-08 3:55PM EDT31.500.250.240.27+0.11+78.57%4691,21037.89%
GDX230609C000320002023-06-08 3:57PM EDT32.000.070.060.09+0.02+40.00%6,6726,90438.67%
GDX230609C000325002023-06-08 3:53PM EDT32.500.020.020.03-0.01-33.33%2042,60242.97%
GDX230609C000330002023-06-08 3:54PM EDT33.000.010.000.010.00-47496646.88%
GDX230609C000335002023-06-08 3:19PM EDT33.500.010.000.01-0.01-50.00%2265453.13%
GDX230609C000340002023-06-08 1:23PM EDT34.000.010.000.020.00-28138571.88%
GDX230609C000345002023-06-07 1:45PM EDT34.500.010.000.020.00-140382.81%
GDX230609C000350002023-06-07 1:27PM EDT35.000.010.000.020.00-389693.75%
GDX230609C000355002023-06-05 10:59AM EDT35.500.010.000.020.00-103200103.13%
GDX230609C000360002023-06-08 12:27PM EDT36.000.020.000.02+0.01+100.00%2413115.63%
GDX230609C000365002023-06-06 12:44PM EDT36.500.010.000.020.00-130125.00%
GDX230609C000370002023-05-26 12:43PM EDT37.000.010.000.020.00-256134.38%
GDX230609C000375002023-06-01 12:12PM EDT37.500.010.000.020.00-123143.75%
GDX230609C000380002023-05-31 9:30AM EDT38.000.140.000.020.00-1249153.13%
GDX230609C000385002023-05-19 2:18PM EDT38.500.040.000.020.00-127162.50%
GDX230609C000390002023-06-01 12:13PM EDT39.000.020.000.020.00-149171.88%
GDX230609C000395002023-05-23 9:30AM EDT39.500.020.000.030.00-12190.63%
GDX230609C000400002023-05-30 9:30AM EDT40.000.010.000.010.00-145175.00%
GDX230609C000410002023-05-15 10:12AM EDT41.000.240.000.010.00-115187.50%
GDX230609C000450002023-05-17 1:27PM EDT45.000.020.000.000.00-54350.00%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX230609P000250002023-06-07 1:27PM EDT25.000.010.000.020.00-1623193.75%
GDX230609P000260002023-06-05 3:07PM EDT26.000.010.000.020.00-136162.50%
GDX230609P000270002023-06-07 3:54PM EDT27.000.010.000.020.00-176134.38%
GDX230609P000275002023-06-07 1:27PM EDT27.500.050.000.020.00-1698121.88%
GDX230609P000280002023-06-05 9:30AM EDT28.000.010.000.020.00-51121106.25%
GDX230609P000285002023-06-07 12:41PM EDT28.500.010.000.020.00-1124393.75%
GDX230609P000290002023-06-06 12:14PM EDT29.000.020.000.020.00-5072078.13%
GDX230609P000295002023-06-07 3:07PM EDT29.500.010.000.010.00-3718859.38%
GDX230609P000300002023-06-08 2:16PM EDT30.000.010.010.02-0.03-75.00%1875,35054.69%
GDX230609P000305002023-06-08 3:57PM EDT30.500.020.010.03-0.08-80.00%991,42746.88%
GDX230609P000310002023-06-08 3:37PM EDT31.000.080.050.07-0.18-69.23%3782,03239.06%
GDX230609P000315002023-06-08 3:58PM EDT31.500.200.180.22-0.33-62.26%30476436.33%
GDX230609P000320002023-06-08 3:31PM EDT32.000.540.500.55-0.43-44.33%8396538.67%
GDX230609P000325002023-06-08 3:49PM EDT32.501.020.831.06-0.34-25.00%5215062.11%
GDX230609P000330002023-06-08 3:33PM EDT33.001.531.271.62-0.45-22.73%9535095.31%
GDX230609P000335002023-06-07 12:25PM EDT33.501.851.762.06-0.53-22.27%2698.44%
GDX230609P000340002023-06-07 9:32AM EDT34.002.352.252.570.00-21117.97%
GDX230609P000345002023-06-08 12:09PM EDT34.503.002.773.05-0.06-1.96%11127.34%
GDX230609P000350002023-06-01 1:41PM EDT35.002.933.253.600.00-100159.38%
GDX230609P000355002023-05-18 3:53PM EDT35.503.643.754.150.00-10189.84%
GDX230609P000360002023-05-25 9:30AM EDT36.005.304.304.600.00-10189.06%
GDX230609P000365002023-05-23 9:57AM EDT36.504.854.705.150.00-30220.31%
GDX230609P000370002023-05-31 10:51AM EDT37.006.055.255.650.00-10234.38%
GDX230609P000380002023-05-22 10:09AM EDT38.005.806.256.650.00--0261.72%
GDX230609P000385002023-06-01 10:00AM EDT38.507.006.757.100.00-10256.25%
GDX230609P000390002023-05-12 10:41AM EDT39.005.607.257.600.00--0267.97%
GDX230609P000410002023-05-19 9:34AM EDT41.008.459.259.600.00-250314.84%