Deutsche Märkte geschlossen
DAX
12.594,52 +193,32 (+1,56%) Euro Stoxx 50
3.421,84 +62,01 (+1,85%) Dow Jones 30
30.902,62 -65,20 (-0,21%) Gold
1.736,60 -27,30 (-1,55%) EUR/USD
1,0191 -0,0080 (-0,7745%) BTC-EUR
19.876,75 +413,53 (+2,12%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:50PM EDT. Markt geöffnet.
Callsfür16. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX220916C00015000 | 2021-12-17 3:52PM EDT | 15.00 | 17.00 | 15.75 | 16.20 | 0.00 | - | 25 | 20 | 272.71% |
| GDX220916C00017000 | 2021-11-10 7:53AM EDT | 17.00 | 15.40 | 13.40 | 13.65 | 0.00 | - | - | 1 | 218.95% |
| GDX220916C00019000 | 2021-12-17 4:46PM EDT | 19.00 | 12.13 | 11.95 | 12.30 | 0.00 | - | 2 | 0 | 204.69% |
| GDX220916C00020000 | 2022-01-05 4:59PM EDT | 20.00 | 11.30 | 10.95 | 11.30 | +0.70 | +6.60% | 4 | 28 | 189.06% |
| GDX220916C00022000 | 2021-12-06 4:01PM EDT | 22.00 | 9.34 | 9.15 | 9.50 | 0.00 | - | 15 | 20 | 165.23% |
| GDX220916C00023000 | 2021-12-17 10:31AM EDT | 23.00 | 8.68 | 8.35 | 8.50 | 0.00 | - | 40 | 28 | 153.81% |
| GDX220916C00024000 | 2021-11-26 1:36PM EDT | 24.00 | 8.65 | 8.10 | 8.20 | 0.00 | - | 53 | 49 | 157.47% |
| GDX220916C00025000 | 2021-11-29 10:52AM EDT | 25.00 | 7.50 | 7.20 | 7.30 | 0.00 | - | 2 | 271 | 145.90% |
| GDX220916C00026000 | 2021-12-31 4:21PM EDT | 26.00 | 6.97 | 5.90 | 6.05 | 0.00 | - | 150 | 196 | 126.07% |
| GDX220916C00027000 | 2022-01-05 4:49PM EDT | 27.00 | 5.30 | 5.20 | 5.35 | -0.45 | -7.83% | 19 | 172 | 119.19% |
| GDX220916C00028000 | 2022-01-04 11:15AM EDT | 28.00 | 5.08 | 4.55 | 4.70 | 0.00 | - | 22 | 113 | 113.04% |
| GDX220916C00029000 | 2022-01-03 2:17PM EDT | 29.00 | 4.31 | 3.95 | 4.10 | 0.00 | - | 5 | 254 | 107.52% |
| GDX220916C00030000 | 2022-01-05 1:49PM EDT | 30.00 | 4.05 | 3.40 | 3.55 | +0.20 | +5.19% | 10 | 319 | 102.54% |
| GDX220916C00031000 | 2022-01-05 4:10PM EDT | 31.00 | 3.12 | 2.92 | 3.05 | -0.18 | -5.45% | 57 | 7,417 | 98.29% |
| GDX220916C00032000 | 2022-01-05 4:35PM EDT | 32.00 | 2.59 | 2.54 | 2.63 | -0.21 | -7.50% | 2 | 5,121 | 95.31% |
| GDX220916C00033000 | 2022-01-04 3:22PM EDT | 33.00 | 2.53 | 2.12 | 2.26 | 0.00 | - | 1 | 637 | 91.85% |
| GDX220916C00034000 | 2022-01-04 3:22PM EDT | 34.00 | 2.16 | 1.80 | 1.95 | 0.00 | - | 1 | 1,373 | 89.50% |
| GDX220916C00035000 | 2022-01-05 4:59PM EDT | 35.00 | 1.65 | 1.55 | 1.67 | -0.23 | -12.23% | 7 | 2,419 | 87.70% |
| GDX220916C00036000 | 2022-01-05 2:17PM EDT | 36.00 | 1.64 | 1.34 | 1.44 | +0.11 | +7.19% | 6 | 916 | 86.38% |
| GDX220916C00037000 | 2022-01-03 3:55PM EDT | 37.00 | 1.32 | 1.15 | 1.24 | 0.00 | - | 7 | 207 | 85.16% |
| GDX220916C00038000 | 2022-01-05 4:54PM EDT | 38.00 | 1.03 | 0.97 | 1.07 | -0.11 | -9.65% | 4 | 319 | 83.89% |
| GDX220916C00039000 | 2022-01-04 12:13PM EDT | 39.00 | 1.03 | 0.83 | 0.92 | 0.00 | - | 30 | 71 | 82.96% |
| GDX220916C00040000 | 2022-01-05 3:04PM EDT | 40.00 | 0.89 | 0.76 | 0.80 | +0.01 | +1.14% | 72 | 8,700 | 83.15% |
| GDX220916C00041000 | 2022-01-04 11:52AM EDT | 41.00 | 0.82 | 0.64 | 0.70 | 0.00 | - | 1 | 63 | 82.42% |
| GDX220916C00042000 | 2022-01-03 12:38PM EDT | 42.00 | 0.63 | 0.55 | 0.61 | 0.00 | - | 2 | 150 | 81.93% |
| GDX220916C00043000 | 2022-01-03 12:38PM EDT | 43.00 | 0.54 | 0.48 | 0.54 | 0.00 | - | 1 | 81 | 81.93% |
| GDX220916C00044000 | 2022-01-03 11:01AM EDT | 44.00 | 0.50 | 0.40 | 0.48 | 0.00 | - | 1 | 122 | 81.45% |
| GDX220916C00045000 | 2022-01-05 12:56PM EDT | 45.00 | 0.47 | 0.38 | 0.43 | 0.00 | - | 10 | 308 | 82.32% |
| GDX220916C00046000 | 2021-12-31 12:23PM EDT | 46.00 | 0.44 | 0.33 | 0.40 | 0.00 | - | 1 | 17 | 82.72% |
| GDX220916C00047000 | 2021-12-29 12:50PM EDT | 47.00 | 0.40 | 0.28 | 0.35 | 0.00 | - | 1 | 0 | 82.23% |
| GDX220916C00048000 | 2021-12-21 11:02AM EDT | 48.00 | 0.43 | 0.26 | 0.32 | 0.00 | - | 1 | 54 | 83.01% |
| GDX220916C00049000 | 2021-12-06 10:45AM EDT | 49.00 | 0.41 | 0.26 | 0.31 | 0.00 | - | 1 | 59 | 84.77% |
| GDX220916C00050000 | 2022-01-05 4:48PM EDT | 50.00 | 0.24 | 0.24 | 0.26 | 0.00 | - | 27 | 890 | 84.57% |
| GDX220916C00051000 | 2021-12-15 2:45PM EDT | 51.00 | 0.25 | 0.19 | 0.24 | 0.00 | - | 50 | 55 | 83.98% |
| GDX220916C00052000 | 2022-01-04 12:35PM EDT | 52.00 | 0.23 | 0.18 | 0.22 | 0.00 | - | 1 | 8,012 | 84.77% |
Putsfür16. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX220916P00015000 | 2021-11-09 3:20PM EDT | 15.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | - | 1 | 74.22% |
| GDX220916P00019000 | 2021-11-10 7:53AM EDT | 19.00 | 0.31 | 0.23 | 0.29 | 0.00 | - | - | 1 | 56.45% |
| GDX220916P00020000 | 2022-01-04 11:17AM EDT | 20.00 | 0.15 | 0.05 | 0.29 | 0.00 | - | 1 | 53 | 51.07% |
| GDX220916P00021000 | 2022-01-04 12:35PM EDT | 21.00 | 0.21 | 0.21 | 0.28 | 0.00 | - | 78 | 268 | 43.65% |
| GDX220916P00022000 | 2021-12-31 4:06PM EDT | 22.00 | 0.29 | 0.30 | 0.37 | 0.00 | - | 26 | 78 | 40.58% |
| GDX220916P00023000 | 2021-12-31 10:42AM EDT | 23.00 | 0.31 | 0.41 | 0.49 | 0.00 | - | 10 | 251 | 37.50% |
| GDX220916P00024000 | 2022-01-05 4:35PM EDT | 24.00 | 0.59 | 0.57 | 0.63 | +0.03 | +5.36% | 3 | 10,027 | 33.89% |
| GDX220916P00025000 | 2022-01-05 3:03PM EDT | 25.00 | 0.66 | 0.74 | 0.82 | -0.06 | -8.33% | 351 | 825 | 30.27% |
| GDX220916P00026000 | 2022-01-03 1:52PM EDT | 26.00 | 0.94 | 0.98 | 1.07 | 0.00 | - | 1 | 118 | 26.32% |
| GDX220916P00027000 | 2022-01-04 12:13PM EDT | 27.00 | 1.09 | 1.26 | 1.37 | 0.00 | - | 30 | 4,687 | 21.05% |
| GDX220916P00028000 | 2021-12-22 1:27PM EDT | 28.00 | 1.86 | 1.60 | 1.67 | 0.00 | - | 2 | 3,356 | 3.13% |
| GDX220916P00029000 | 2022-01-05 2:35PM EDT | 29.00 | 1.76 | 1.99 | 2.08 | -0.60 | -25.42% | 53 | 4,029 | 0.00% |
| GDX220916P00030000 | 2021-12-28 4:58PM EDT | 30.00 | 2.45 | 2.46 | 2.53 | 0.00 | - | 1,593 | 6,711 | 0.00% |
| GDX220916P00031000 | 2022-01-05 4:30PM EDT | 31.00 | 2.96 | 2.98 | 3.05 | +0.35 | +13.41% | 58 | 7,847 | 0.00% |
| GDX220916P00032000 | 2022-01-05 2:35PM EDT | 32.00 | 3.20 | 3.55 | 3.65 | 0.00 | - | 53 | 4,062 | 0.00% |
| GDX220916P00033000 | 2022-01-05 3:13PM EDT | 33.00 | 4.00 | 4.15 | 4.30 | +0.19 | +4.99% | 1 | 1,895 | 0.00% |
| GDX220916P00034000 | 2022-01-04 4:13PM EDT | 34.00 | 4.48 | 4.85 | 4.95 | 0.00 | - | 112 | 410 | 0.00% |
| GDX220916P00035000 | 2022-01-05 11:03AM EDT | 35.00 | 4.95 | 5.55 | 5.70 | -0.28 | -5.35% | 1 | 267 | 0.00% |
| GDX220916P00036000 | 2021-12-14 10:49AM EDT | 36.00 | 7.53 | 6.30 | 6.45 | 0.00 | - | 5 | 135 | 0.00% |
| GDX220916P00037000 | 2022-01-03 11:25AM EDT | 37.00 | 6.73 | 7.10 | 7.30 | 0.00 | - | 4 | 149 | 0.00% |
| GDX220916P00038000 | 2022-01-03 4:18PM EDT | 38.00 | 7.68 | 7.95 | 8.10 | 0.00 | - | 15 | 50 | 0.00% |
| GDX220916P00039000 | 2021-12-28 1:22PM EDT | 39.00 | 8.54 | 8.80 | 8.95 | 0.00 | - | 1 | 4 | 0.00% |
| GDX220916P00040000 | 2022-01-05 1:45PM EDT | 40.00 | 9.00 | 9.70 | 9.85 | -0.26 | -2.81% | 15 | 314 | 0.00% |
| GDX220916P00041000 | 2021-11-11 4:14PM EDT | 41.00 | 8.35 | 11.60 | 11.70 | 0.00 | - | - | 24 | 0.00% |
| GDX220916P00042000 | 2021-11-11 4:38PM EDT | 42.00 | 9.20 | 12.50 | 12.60 | 0.00 | - | - | 35 | 0.00% |
| GDX220916P00043000 | 2021-11-17 12:51PM EDT | 43.00 | 9.95 | 12.40 | 12.65 | 0.00 | - | 12 | 17 | 0.00% |
| GDX220916P00044000 | 2021-11-08 10:34AM EDT | 44.00 | 12.15 | 14.25 | 14.35 | 0.00 | - | - | 1 | 0.00% |
| GDX220916P00045000 | 2021-12-29 1:46PM EDT | 45.00 | 13.88 | 14.30 | 14.60 | 0.00 | - | - | 2 | 0.00% |
| GDX220916P00048000 | 2021-12-15 11:52AM EDT | 48.00 | 19.30 | 17.15 | 17.50 | 0.00 | - | - | 4 | 0.00% |
| GDX220916P00050000 | 2021-12-14 3:51PM EDT | 50.00 | 20.30 | 19.10 | 19.45 | 0.00 | - | - | 2 | 0.00% |
| GDX220916P00051000 | 2021-12-16 3:10PM EDT | 51.00 | 20.80 | 20.10 | 20.40 | 0.00 | - | 2 | 7 | 0.00% |
| GDX220916P00052000 | 2021-12-16 2:30PM EDT | 52.00 | 21.60 | 21.10 | 21.40 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
