Deutsche Märkte geschlossen
Nikkei 225
28.868,91 -2,87 (-0,01%) Dow Jones 30
34.075,82 +163,38 (+0,48%) BTC-EUR
23.449,97 -421,10 (-1,76%) CMC Crypto 200
566,06 -5,86 (-1,02%) Nasdaq Compositive
13.048,41 -79,65 (-0,61%) S&P 500
4.292,54 -4,60 (-0,11%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:47PM EDT. Markt geöffnet.
Strike:20.00
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX220819C00020000 | 2022-08-15 10:30AM EDT | 2022-08-19 | 6.40 | 6.65 | 6.80 | 0.00 | - | 200 | 244 | 185.55% |
| GDX220826C00020000 | 2022-08-16 9:57AM EDT | 2022-08-26 | 6.40 | 6.70 | 6.80 | -0.30 | -4.48% | 6 | 11 | 116.41% |
| GDX220909C00020000 | 2022-08-03 10:01AM EDT | 2022-09-09 | 5.90 | 6.70 | 6.85 | 0.00 | - | 2 | 2 | 79.88% |
| GDX220916C00020000 | 2022-08-15 10:30AM EDT | 2022-09-16 | 6.50 | 6.75 | 6.90 | 0.00 | - | 202 | 430 | 75.00% |
| GDX221216C00020000 | 2022-08-15 1:52PM EDT | 2022-12-16 | 7.25 | 7.25 | 7.35 | 0.00 | - | 4 | 230 | 54.15% |
| GDX230120C00020000 | 2022-08-16 12:32PM EDT | 2023-01-20 | 7.20 | 7.35 | 7.45 | -0.03 | -0.41% | 1 | 1,139 | 50.24% |
| GDX230317C00020000 | 2022-08-09 1:48PM EDT | 2023-03-17 | 7.61 | 7.45 | 7.60 | 0.00 | - | 1 | 258 | 47.22% |
| GDX230616C00020000 | 2022-08-11 10:10AM EDT | 2023-06-16 | 8.50 | 7.85 | 8.15 | 0.00 | - | 20 | 217 | 48.15% |
| GDX240119C00020000 | 2022-08-16 12:00PM EDT | 2024-01-19 | 8.60 | 8.65 | 9.00 | -0.10 | -1.15% | 3 | 484 | 46.22% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX220819P00020000 | 2022-08-12 2:51PM EDT | 2022-08-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 787 | 106.25% |
| GDX220826P00020000 | 2022-08-05 3:50PM EDT | 2022-08-26 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 30 | 75.00% |
| GDX220902P00020000 | 2022-08-16 1:18PM EDT | 2022-09-02 | 0.02 | 0.00 | 0.03 | -0.14 | -87.50% | 1 | 4 | 58.59% |
| GDX220909P00020000 | 2022-08-15 2:35PM EDT | 2022-09-09 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 13 | 53.52% |
| GDX220916P00020000 | 2022-08-15 2:08PM EDT | 2022-09-16 | 0.04 | 0.03 | 0.04 | 0.00 | - | 15 | 13,219 | 50.00% |
| GDX221216P00020000 | 2022-08-15 12:58PM EDT | 2022-12-16 | 0.38 | 0.34 | 0.39 | 0.00 | - | 3 | 1,276 | 43.95% |
| GDX230120P00020000 | 2022-08-16 9:31AM EDT | 2023-01-20 | 0.58 | 0.52 | 0.58 | +0.01 | +1.75% | 10 | 17,769 | 44.24% |
| GDX230317P00020000 | 2022-08-12 3:33PM EDT | 2023-03-17 | 0.71 | 0.70 | 0.82 | 0.00 | - | 13 | 15 | 43.26% |
| GDX230616P00020000 | 2022-08-15 3:57PM EDT | 2023-06-16 | 1.08 | 0.98 | 1.12 | 0.00 | - | 199 | 1,719 | 41.26% |
| GDX240119P00020000 | 2022-08-16 1:35PM EDT | 2024-01-19 | 1.64 | 1.60 | 1.73 | +0.05 | +3.14% | 402 | 706 | 38.70% |
© 2022 Yahoo. Alle Rechte vorbehalten.
