Deutsche Märkte geschlossen

VanEck Gold Miners ETF (GDX)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
26,33-0,63 (-2,34%)
Ab 01:50PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX220916C000150002021-12-17 3:52PM EDT15.0017.0015.7516.200.00-2520272.71%
GDX220916C000170002021-11-10 7:53AM EDT17.0015.4013.4013.650.00--1218.95%
GDX220916C000190002021-12-17 4:46PM EDT19.0012.1311.9512.300.00-20204.69%
GDX220916C000200002022-01-05 4:59PM EDT20.0011.3010.9511.30+0.70+6.60%428189.06%
GDX220916C000220002021-12-06 4:01PM EDT22.009.349.159.500.00-1520165.23%
GDX220916C000230002021-12-17 10:31AM EDT23.008.688.358.500.00-4028153.81%
GDX220916C000240002021-11-26 1:36PM EDT24.008.658.108.200.00-5349157.47%
GDX220916C000250002021-11-29 10:52AM EDT25.007.507.207.300.00-2271145.90%
GDX220916C000260002021-12-31 4:21PM EDT26.006.975.906.050.00-150196126.07%
GDX220916C000270002022-01-05 4:49PM EDT27.005.305.205.35-0.45-7.83%19172119.19%
GDX220916C000280002022-01-04 11:15AM EDT28.005.084.554.700.00-22113113.04%
GDX220916C000290002022-01-03 2:17PM EDT29.004.313.954.100.00-5254107.52%
GDX220916C000300002022-01-05 1:49PM EDT30.004.053.403.55+0.20+5.19%10319102.54%
GDX220916C000310002022-01-05 4:10PM EDT31.003.122.923.05-0.18-5.45%577,41798.29%
GDX220916C000320002022-01-05 4:35PM EDT32.002.592.542.63-0.21-7.50%25,12195.31%
GDX220916C000330002022-01-04 3:22PM EDT33.002.532.122.260.00-163791.85%
GDX220916C000340002022-01-04 3:22PM EDT34.002.161.801.950.00-11,37389.50%
GDX220916C000350002022-01-05 4:59PM EDT35.001.651.551.67-0.23-12.23%72,41987.70%
GDX220916C000360002022-01-05 2:17PM EDT36.001.641.341.44+0.11+7.19%691686.38%
GDX220916C000370002022-01-03 3:55PM EDT37.001.321.151.240.00-720785.16%
GDX220916C000380002022-01-05 4:54PM EDT38.001.030.971.07-0.11-9.65%431983.89%
GDX220916C000390002022-01-04 12:13PM EDT39.001.030.830.920.00-307182.96%
GDX220916C000400002022-01-05 3:04PM EDT40.000.890.760.80+0.01+1.14%728,70083.15%
GDX220916C000410002022-01-04 11:52AM EDT41.000.820.640.700.00-16382.42%
GDX220916C000420002022-01-03 12:38PM EDT42.000.630.550.610.00-215081.93%
GDX220916C000430002022-01-03 12:38PM EDT43.000.540.480.540.00-18181.93%
GDX220916C000440002022-01-03 11:01AM EDT44.000.500.400.480.00-112281.45%
GDX220916C000450002022-01-05 12:56PM EDT45.000.470.380.430.00-1030882.32%
GDX220916C000460002021-12-31 12:23PM EDT46.000.440.330.400.00-11782.72%
GDX220916C000470002021-12-29 12:50PM EDT47.000.400.280.350.00-1082.23%
GDX220916C000480002021-12-21 11:02AM EDT48.000.430.260.320.00-15483.01%
GDX220916C000490002021-12-06 10:45AM EDT49.000.410.260.310.00-15984.77%
GDX220916C000500002022-01-05 4:48PM EDT50.000.240.240.260.00-2789084.57%
GDX220916C000510002021-12-15 2:45PM EDT51.000.250.190.240.00-505583.98%
GDX220916C000520002022-01-04 12:35PM EDT52.000.230.180.220.00-18,01284.77%
Putsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX220916P000150002021-11-09 3:20PM EDT15.000.100.000.240.00--174.22%
GDX220916P000190002021-11-10 7:53AM EDT19.000.310.230.290.00--156.45%
GDX220916P000200002022-01-04 11:17AM EDT20.000.150.050.290.00-15351.07%
GDX220916P000210002022-01-04 12:35PM EDT21.000.210.210.280.00-7826843.65%
GDX220916P000220002021-12-31 4:06PM EDT22.000.290.300.370.00-267840.58%
GDX220916P000230002021-12-31 10:42AM EDT23.000.310.410.490.00-1025137.50%
GDX220916P000240002022-01-05 4:35PM EDT24.000.590.570.63+0.03+5.36%310,02733.89%
GDX220916P000250002022-01-05 3:03PM EDT25.000.660.740.82-0.06-8.33%35182530.27%
GDX220916P000260002022-01-03 1:52PM EDT26.000.940.981.070.00-111826.32%
GDX220916P000270002022-01-04 12:13PM EDT27.001.091.261.370.00-304,68721.05%
GDX220916P000280002021-12-22 1:27PM EDT28.001.861.601.670.00-23,3563.13%
GDX220916P000290002022-01-05 2:35PM EDT29.001.761.992.08-0.60-25.42%534,0290.00%
GDX220916P000300002021-12-28 4:58PM EDT30.002.452.462.530.00-1,5936,7110.00%
GDX220916P000310002022-01-05 4:30PM EDT31.002.962.983.05+0.35+13.41%587,8470.00%
GDX220916P000320002022-01-05 2:35PM EDT32.003.203.553.650.00-534,0620.00%
GDX220916P000330002022-01-05 3:13PM EDT33.004.004.154.30+0.19+4.99%11,8950.00%
GDX220916P000340002022-01-04 4:13PM EDT34.004.484.854.950.00-1124100.00%
GDX220916P000350002022-01-05 11:03AM EDT35.004.955.555.70-0.28-5.35%12670.00%
GDX220916P000360002021-12-14 10:49AM EDT36.007.536.306.450.00-51350.00%
GDX220916P000370002022-01-03 11:25AM EDT37.006.737.107.300.00-41490.00%
GDX220916P000380002022-01-03 4:18PM EDT38.007.687.958.100.00-15500.00%
GDX220916P000390002021-12-28 1:22PM EDT39.008.548.808.950.00-140.00%
GDX220916P000400002022-01-05 1:45PM EDT40.009.009.709.85-0.26-2.81%153140.00%
GDX220916P000410002021-11-11 4:14PM EDT41.008.3511.6011.700.00--240.00%
GDX220916P000420002021-11-11 4:38PM EDT42.009.2012.5012.600.00--350.00%
GDX220916P000430002021-11-17 12:51PM EDT43.009.9512.4012.650.00-12170.00%
GDX220916P000440002021-11-08 10:34AM EDT44.0012.1514.2514.350.00--10.00%
GDX220916P000450002021-12-29 1:46PM EDT45.0013.8814.3014.600.00--20.00%
GDX220916P000480002021-12-15 11:52AM EDT48.0019.3017.1517.500.00--40.00%
GDX220916P000500002021-12-14 3:51PM EDT50.0020.3019.1019.450.00--20.00%
GDX220916P000510002021-12-16 3:10PM EDT51.0020.8020.1020.400.00-270.00%
GDX220916P000520002021-12-16 2:30PM EDT52.0021.6021.1021.400.00-120.00%