Deutsche Märkte öffnen in 35 Minuten
Nikkei 225
27.346,88 +19,77 (+0,07%) Dow Jones 30
34.086,04 +368,95 (+1,09%) BTC-EUR
21.233,07 +51,01 (+0,24%) CMC Crypto 200
524,33 +5,54 (+1,07%) Nasdaq Compositive
11.584,55 +190,74 (+1,67%) S&P 500
4.076,60 +58,83 (+1,46%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230317C00018000 | 2022-07-25 11:53AM EST | 18.00 | 7.50 | 9.20 | 9.50 | 0.00 | - | - | 1 | 0.00% |
| GDX230317C00019000 | 2022-07-22 11:56AM EST | 19.00 | 7.70 | 8.40 | 8.55 | 0.00 | - | - | 17 | 0.00% |
| GDX230317C00020000 | 2022-08-09 12:48PM EST | 20.00 | 7.61 | 7.55 | 7.70 | 0.00 | - | 1 | 258 | 0.00% |
| GDX230317C00021000 | 2022-07-22 11:13AM EST | 21.00 | 6.25 | 6.70 | 6.90 | 0.00 | - | - | 198 | 0.00% |
| GDX230317C00022000 | 2022-08-02 2:08PM EST | 22.00 | 5.70 | 6.00 | 6.20 | 0.00 | - | 4 | 11 | 0.00% |
| GDX230317C00023000 | 2022-08-08 11:07AM EST | 23.00 | 5.70 | 5.30 | 5.40 | 0.00 | - | 4 | 46 | 0.00% |
| GDX230317C00024000 | 2022-08-05 2:38PM EST | 24.00 | 4.30 | 4.60 | 4.80 | 0.00 | - | - | 22 | 0.00% |
| GDX230317C00025000 | 2022-08-11 12:12PM EST | 25.00 | 4.16 | 4.05 | 4.15 | +0.07 | +1.71% | 10 | 789 | 0.00% |
| GDX230317C00026000 | 2022-08-11 9:52AM EST | 26.00 | 3.80 | 3.50 | 3.60 | +0.35 | +10.14% | 10 | 564 | 0.00% |
| GDX230317C00027000 | 2022-08-10 11:25AM EST | 27.00 | 3.45 | 3.00 | 3.15 | +0.35 | +11.29% | 6 | 2,257 | 0.00% |
| GDX230317C00028000 | 2022-08-10 11:29AM EST | 28.00 | 2.92 | 2.47 | 2.67 | +0.30 | +11.45% | 2 | 2,002 | 0.00% |
| GDX230317C00029000 | 2022-08-10 2:54PM EST | 29.00 | 2.45 | 2.13 | 2.28 | +0.38 | +18.36% | 851 | 2,020 | 0.00% |
| GDX230317C00030000 | 2022-08-11 10:21AM EST | 30.00 | 1.92 | 1.82 | 1.96 | +0.03 | +1.59% | 37 | 1,912 | 0.00% |
| GDX230317C00031000 | 2022-08-08 11:46AM EST | 31.00 | 1.83 | 1.50 | 1.66 | 0.00 | - | - | 355 | 24.32% |
| GDX230317C00032000 | 2022-08-11 8:56AM EST | 32.00 | 1.57 | 1.28 | 1.42 | -0.03 | -1.88% | 1 | 1,376 | 31.45% |
| GDX230317C00033000 | 2022-08-10 1:45PM EST | 33.00 | 1.23 | 1.10 | 1.20 | +0.02 | +1.65% | 1 | 61 | 36.13% |
| GDX230317C00034000 | 2022-08-05 9:25AM EST | 34.00 | 0.76 | 0.89 | 1.13 | 0.00 | - | 1 | 5 | 42.51% |
| GDX230317C00035000 | 2022-08-10 1:46PM EST | 35.00 | 0.87 | 0.79 | 0.87 | -0.05 | -5.43% | 8 | 1,094 | 43.12% |
| GDX230317C00036000 | 2022-08-08 8:46AM EST | 36.00 | 0.85 | 0.66 | 0.73 | 0.00 | - | - | 239 | 45.46% |
| GDX230317C00037000 | 2022-08-08 10:36AM EST | 37.00 | 0.71 | 0.54 | 0.66 | 0.00 | - | - | 33 | 48.98% |
| GDX230317C00038000 | 2022-08-11 12:59PM EST | 38.00 | 0.53 | 0.47 | 0.54 | -0.13 | -19.70% | 2 | 230 | 50.20% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230317P00015000 | 2022-08-05 12:35PM EST | 15.00 | 0.31 | 0.06 | 0.53 | 0.00 | - | - | 11 | 141.60% |
| GDX230317P00016000 | 2022-08-01 11:09AM EST | 16.00 | 0.41 | 0.26 | 0.32 | 0.00 | - | - | 10 | 130.66% |
| GDX230317P00017000 | 2022-08-05 8:54AM EST | 17.00 | 0.52 | 0.33 | 0.41 | 0.00 | - | - | 8 | 127.93% |
| GDX230317P00019000 | 2022-08-05 8:54AM EST | 19.00 | 0.82 | 0.56 | 0.67 | 0.00 | - | - | 35 | 125.20% |
| GDX230317P00020000 | 2022-07-29 2:09PM EST | 20.00 | 0.99 | 0.70 | 0.84 | 0.00 | - | - | 15 | 123.83% |
| GDX230317P00021000 | 2022-08-08 11:40AM EST | 21.00 | 0.98 | 0.93 | 1.00 | 0.00 | - | - | 140 | 123.14% |
| GDX230317P00022000 | 2022-07-25 1:27PM EST | 22.00 | 1.95 | 1.17 | 1.30 | 0.00 | - | - | 209 | 124.37% |
| GDX230317P00023000 | 2022-07-28 12:44PM EST | 23.00 | 1.89 | 1.41 | 1.61 | 0.00 | - | - | 3 | 124.27% |
| GDX230317P00024000 | 2022-08-03 1:31PM EST | 24.00 | 2.41 | 1.77 | 1.92 | 0.00 | - | 5 | 390 | 125.00% |
| GDX230317P00025000 | 2022-08-09 9:00AM EST | 25.00 | 2.25 | 2.15 | 2.31 | 0.00 | - | 3 | 478 | 126.17% |
| GDX230317P00026000 | 2022-08-10 2:34PM EST | 26.00 | 2.59 | 2.59 | 2.72 | -0.61 | -19.06% | - | 1,011 | 127.30% |
| GDX230317P00027000 | 2022-08-10 8:46AM EST | 27.00 | 2.95 | 3.10 | 3.25 | -1.35 | -31.40% | 5 | 15 | 129.93% |
| GDX230317P00028000 | 2022-08-10 9:26AM EST | 28.00 | 3.55 | 3.65 | 3.80 | -0.15 | -4.05% | 49 | 52 | 132.28% |
| GDX230317P00029000 | 2022-07-25 12:05PM EST | 29.00 | 5.90 | 4.25 | 4.45 | 0.00 | - | - | 11 | 135.55% |
| GDX230317P00030000 | 2022-08-03 11:45AM EST | 30.00 | 6.10 | 4.90 | 5.10 | 0.00 | - | 11 | 48 | 138.53% |
| GDX230317P00034000 | 2022-07-29 10:45AM EST | 34.00 | 8.70 | 7.90 | 8.45 | 0.00 | - | - | 3 | 156.45% |
| GDX230317P00035000 | 2022-08-10 9:38AM EST | 35.00 | 8.45 | 8.70 | 9.20 | +8.45 | - | - | 5 | 159.03% |
| GDX230317P00036000 | 2022-07-22 12:32PM EST | 36.00 | 11.05 | 9.65 | 9.90 | 0.00 | - | - | 13 | 162.30% |
| GDX230317P00038000 | 2022-07-20 1:41PM EST | 38.00 | 12.95 | 11.40 | 11.85 | 0.00 | - | - | 6 | 172.12% |
