GDX - VanEck Gold Miners ETF
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230609C00021000 | 2023-05-24 9:50AM EDT | 21.00 | 10.55 | 10.40 | 10.70 | 0.00 | - | - | 13 | 318.75% |
| GDX230609C00024000 | 2023-05-23 9:49AM EDT | 24.00 | 7.70 | 7.40 | 7.80 | 0.00 | - | - | 1 | 290.63% |
| GDX230609C00025000 | 2023-05-31 12:27PM EDT | 25.00 | 5.95 | 6.40 | 6.75 | 0.00 | - | 4 | 4 | 231.25% |
| GDX230609C00028000 | 2023-06-06 1:21PM EDT | 28.00 | 3.46 | 3.40 | 3.75 | 0.00 | - | 4 | 374 | 131.25% |
| GDX230609C00028500 | 2023-06-08 3:53PM EDT | 28.50 | 3.00 | 2.87 | 3.25 | +0.03 | +1.01% | 5 | 114 | 104.69% |
| GDX230609C00029000 | 2023-06-08 2:36PM EDT | 29.00 | 2.50 | 2.45 | 2.74 | +0.07 | +2.88% | 11 | 41 | 109.38% |
| GDX230609C00029500 | 2023-06-08 3:38PM EDT | 29.50 | 1.99 | 1.88 | 2.22 | +0.43 | +27.56% | 12 | 22 | 65.63% |
| GDX230609C00030000 | 2023-06-08 3:34PM EDT | 30.00 | 1.46 | 1.45 | 1.72 | +0.37 | +33.94% | 60 | 157 | 70.31% |
| GDX230609C00030500 | 2023-06-08 3:52PM EDT | 30.50 | 1.04 | 1.01 | 1.21 | +0.32 | +44.44% | 195 | 304 | 59.77% |
| GDX230609C00031000 | 2023-06-08 3:54PM EDT | 31.00 | 0.59 | 0.58 | 0.69 | +0.24 | +68.57% | 763 | 1,748 | 54.69% |
| GDX230609C00031500 | 2023-06-08 3:55PM EDT | 31.50 | 0.25 | 0.24 | 0.27 | +0.11 | +78.57% | 469 | 1,210 | 37.89% |
| GDX230609C00032000 | 2023-06-08 3:57PM EDT | 32.00 | 0.07 | 0.06 | 0.09 | +0.02 | +40.00% | 6,672 | 6,904 | 38.67% |
| GDX230609C00032500 | 2023-06-08 3:53PM EDT | 32.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 204 | 2,602 | 42.97% |
| GDX230609C00033000 | 2023-06-08 3:54PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 474 | 966 | 46.88% |
| GDX230609C00033500 | 2023-06-08 3:19PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 654 | 53.13% |
| GDX230609C00034000 | 2023-06-08 1:23PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 281 | 385 | 71.88% |
| GDX230609C00034500 | 2023-06-07 1:45PM EDT | 34.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 403 | 82.81% |
| GDX230609C00035000 | 2023-06-07 1:27PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 896 | 93.75% |
| GDX230609C00035500 | 2023-06-05 10:59AM EDT | 35.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 103 | 200 | 103.13% |
| GDX230609C00036000 | 2023-06-08 12:27PM EDT | 36.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 413 | 115.63% |
| GDX230609C00036500 | 2023-06-06 12:44PM EDT | 36.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 30 | 125.00% |
| GDX230609C00037000 | 2023-05-26 12:43PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 134.38% |
| GDX230609C00037500 | 2023-06-01 12:12PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 23 | 143.75% |
| GDX230609C00038000 | 2023-05-31 9:30AM EDT | 38.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | 1 | 249 | 153.13% |
| GDX230609C00038500 | 2023-05-19 2:18PM EDT | 38.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 27 | 162.50% |
| GDX230609C00039000 | 2023-06-01 12:13PM EDT | 39.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 49 | 171.88% |
| GDX230609C00039500 | 2023-05-23 9:30AM EDT | 39.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 190.63% |
| GDX230609C00040000 | 2023-05-30 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 175.00% |
| GDX230609C00041000 | 2023-05-15 10:12AM EDT | 41.00 | 0.24 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 187.50% |
| GDX230609C00045000 | 2023-05-17 1:27PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 50.00% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230609P00025000 | 2023-06-07 1:27PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 23 | 193.75% |
| GDX230609P00026000 | 2023-06-05 3:07PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 36 | 162.50% |
| GDX230609P00027000 | 2023-06-07 3:54PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 76 | 134.38% |
| GDX230609P00027500 | 2023-06-07 1:27PM EDT | 27.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 16 | 98 | 121.88% |
| GDX230609P00028000 | 2023-06-05 9:30AM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 121 | 106.25% |
| GDX230609P00028500 | 2023-06-07 12:41PM EDT | 28.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 243 | 93.75% |
| GDX230609P00029000 | 2023-06-06 12:14PM EDT | 29.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 720 | 78.13% |
| GDX230609P00029500 | 2023-06-07 3:07PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 188 | 59.38% |
| GDX230609P00030000 | 2023-06-08 2:16PM EDT | 30.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 187 | 5,350 | 54.69% |
| GDX230609P00030500 | 2023-06-08 3:57PM EDT | 30.50 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 99 | 1,427 | 46.88% |
| GDX230609P00031000 | 2023-06-08 3:37PM EDT | 31.00 | 0.08 | 0.05 | 0.07 | -0.18 | -69.23% | 378 | 2,032 | 39.06% |
| GDX230609P00031500 | 2023-06-08 3:58PM EDT | 31.50 | 0.20 | 0.18 | 0.22 | -0.33 | -62.26% | 304 | 764 | 36.33% |
| GDX230609P00032000 | 2023-06-08 3:31PM EDT | 32.00 | 0.54 | 0.50 | 0.55 | -0.43 | -44.33% | 83 | 965 | 38.67% |
| GDX230609P00032500 | 2023-06-08 3:49PM EDT | 32.50 | 1.02 | 0.83 | 1.06 | -0.34 | -25.00% | 52 | 150 | 62.11% |
| GDX230609P00033000 | 2023-06-08 3:33PM EDT | 33.00 | 1.53 | 1.27 | 1.62 | -0.45 | -22.73% | 95 | 350 | 95.31% |
| GDX230609P00033500 | 2023-06-07 12:25PM EDT | 33.50 | 1.85 | 1.76 | 2.06 | -0.53 | -22.27% | 2 | 6 | 98.44% |
| GDX230609P00034000 | 2023-06-07 9:32AM EDT | 34.00 | 2.35 | 2.25 | 2.57 | 0.00 | - | 2 | 1 | 117.97% |
| GDX230609P00034500 | 2023-06-08 12:09PM EDT | 34.50 | 3.00 | 2.77 | 3.05 | -0.06 | -1.96% | 1 | 1 | 127.34% |
| GDX230609P00035000 | 2023-06-01 1:41PM EDT | 35.00 | 2.93 | 3.25 | 3.60 | 0.00 | - | 10 | 0 | 159.38% |
| GDX230609P00035500 | 2023-05-18 3:53PM EDT | 35.50 | 3.64 | 3.75 | 4.15 | 0.00 | - | 1 | 0 | 189.84% |
| GDX230609P00036000 | 2023-05-25 9:30AM EDT | 36.00 | 5.30 | 4.30 | 4.60 | 0.00 | - | 1 | 0 | 189.06% |
| GDX230609P00036500 | 2023-05-23 9:57AM EDT | 36.50 | 4.85 | 4.70 | 5.15 | 0.00 | - | 3 | 0 | 220.31% |
| GDX230609P00037000 | 2023-05-31 10:51AM EDT | 37.00 | 6.05 | 5.25 | 5.65 | 0.00 | - | 1 | 0 | 234.38% |
| GDX230609P00038000 | 2023-05-22 10:09AM EDT | 38.00 | 5.80 | 6.25 | 6.65 | 0.00 | - | - | 0 | 261.72% |
| GDX230609P00038500 | 2023-06-01 10:00AM EDT | 38.50 | 7.00 | 6.75 | 7.10 | 0.00 | - | 1 | 0 | 256.25% |
| GDX230609P00039000 | 2023-05-12 10:41AM EDT | 39.00 | 5.60 | 7.25 | 7.60 | 0.00 | - | - | 0 | 267.97% |
| GDX230609P00041000 | 2023-05-19 9:34AM EDT | 41.00 | 8.45 | 9.25 | 9.60 | 0.00 | - | 25 | 0 | 314.84% |
