Deutsche Märkte öffnen in 5 Stunden 11 Minuten
Nikkei 225
37.926,86 -533,22 (-1,39%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.110,11 -2.344,08 (-3,75%) CMC Crypto 200
1.395,16 -28,94 (-2,03%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:25.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240426C00025000 | 2024-04-24 3:49PM EDT | 2024-04-26 | 8.15 | 7.00 | 10.05 | +2.95 | +56.73% | 1 | 1 | 323.44% |
| GDX240517C00025000 | 2024-04-24 11:25AM EDT | 2024-05-17 | 8.19 | 7.60 | 9.30 | -1.15 | -12.31% | 2 | 1,062 | 89.94% |
| GDX240524C00025000 | 2024-04-11 9:31AM EDT | 2024-05-24 | 9.30 | 6.40 | 10.00 | 0.00 | - | - | 8 | 56.84% |
| GDX240531C00025000 | 2024-04-17 9:58AM EDT | 2024-05-31 | 8.97 | 6.40 | 9.10 | 0.00 | - | 6 | 8 | 101.56% |
| GDX240621C00025000 | 2024-04-24 9:36AM EDT | 2024-06-21 | 8.30 | 7.35 | 8.95 | +0.03 | +0.36% | 1 | 4,671 | 76.17% |
| GDX240719C00025000 | 2024-04-23 9:40AM EDT | 2024-07-19 | 8.11 | 7.80 | 9.10 | 0.00 | - | 3 | 1,412 | 66.60% |
| GDX240816C00025000 | 2024-04-16 10:37AM EDT | 2024-08-16 | 8.25 | 8.35 | 9.80 | 0.00 | - | 12 | 73 | 57.28% |
| GDX240920C00025000 | 2024-04-19 11:59AM EDT | 2024-09-20 | 9.95 | 7.90 | 10.40 | 0.00 | - | 6 | 835 | 51.61% |
| GDX250117C00025000 | 2024-04-24 11:48AM EDT | 2025-01-17 | 9.50 | 9.55 | 9.65 | -0.10 | -1.04% | 3 | 9,345 | 45.51% |
| GDX250620C00025000 | 2024-04-23 11:07AM EDT | 2025-06-20 | 10.25 | 10.40 | 10.60 | 0.00 | - | 10 | 97 | 45.94% |
| GDX251219C00025000 | 2024-04-12 9:30AM EDT | 2025-12-19 | 13.00 | 11.25 | 11.55 | 0.00 | - | 2 | 37 | 46.03% |
| GDX260116C00025000 | 2024-04-24 10:48AM EDT | 2026-01-16 | 11.30 | 11.30 | 11.60 | -0.10 | -0.88% | 9 | 187 | 45.39% |
| GDX260717C00025000 | 2024-04-12 2:33PM EDT | 2026-07-17 | 12.65 | 11.90 | 12.35 | 0.00 | - | 5 | 5 | 45.07% |
| GDX261218C00025000 | 2024-04-22 11:18AM EDT | 2026-12-18 | 12.70 | 12.15 | 12.90 | 0.00 | - | 1 | 54 | 44.71% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240426P00025000 | 2024-04-19 12:05PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 150 | 161 | 150.00% |
| GDX240503P00025000 | 2024-04-03 12:25PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.70 | 0.00 | - | 30 | 298 | 146.09% |
| GDX240517P00025000 | 2024-04-24 11:25AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 10 | 6,532 | 53.13% |
| GDX240621P00025000 | 2024-04-24 1:17PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 70 | 44,282 | 39.84% |
| GDX240719P00025000 | 2024-04-22 12:04PM EDT | 2024-07-19 | 0.12 | 0.05 | 0.16 | 0.00 | - | 2 | 4,764 | 38.77% |
| GDX240816P00025000 | 2024-04-22 3:22PM EDT | 2024-08-16 | 0.20 | 0.15 | 0.18 | 0.00 | - | 10 | 437 | 34.57% |
| GDX240920P00025000 | 2024-04-22 11:32AM EDT | 2024-09-20 | 0.29 | 0.22 | 0.26 | 0.00 | - | 20 | 38,034 | 33.15% |
| GDX250117P00025000 | 2024-04-22 2:26PM EDT | 2025-01-17 | 0.65 | 0.56 | 0.63 | 0.00 | - | 990 | 32,391 | 32.13% |
| GDX250321P00025000 | 2024-04-24 3:55PM EDT | 2025-03-21 | 0.89 | 0.57 | 0.99 | +0.04 | +4.71% | 592 | 3,113 | 34.11% |
| GDX250620P00025000 | 2024-04-24 3:53PM EDT | 2025-06-20 | 1.16 | 0.32 | 1.76 | +0.09 | +8.41% | 108 | 1,109 | 38.70% |
| GDX251219P00025000 | 2024-04-24 12:35PM EDT | 2025-12-19 | 1.52 | 0.72 | 2.08 | -0.07 | -4.40% | 8 | 4,389 | 35.10% |
| GDX260116P00025000 | 2024-04-24 12:33PM EDT | 2026-01-16 | 1.62 | 1.37 | 2.33 | -0.07 | -4.14% | 32 | 9,109 | 36.35% |
| GDX260618P00025000 | 2024-04-22 10:15AM EDT | 2026-06-18 | 1.80 | 0.84 | 2.53 | 0.00 | - | 6 | 4,817 | 34.07% |
| GDX260717P00025000 | 2024-04-23 12:07PM EDT | 2026-07-17 | 2.03 | 1.64 | 2.73 | 0.00 | - | 43 | 30 | 34.86% |
| GDX261218P00025000 | 2024-04-24 9:48AM EDT | 2026-12-18 | 2.08 | 0.47 | 2.56 | -0.17 | -7.56% | 24 | 220 | 30.87% |
