Deutsche Märkte öffnen in 7 Stunden 25 Minuten
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.042,20 -540,15 (-0,86%) CMC Crypto 200
1.427,14 +12,38 (+0,88%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:28.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240426C00028000 | 2024-04-23 3:06PM EDT | 2024-04-26 | 5.40 | 3.50 | 6.15 | +0.75 | +16.13% | 6 | 68 | 233.79% |
| GDX240503C00028000 | 2024-04-23 12:20PM EDT | 2024-05-03 | 5.01 | 4.05 | 6.60 | -0.98 | -16.36% | 14 | 70 | 83.40% |
| GDX240517C00028000 | 2024-04-23 12:37PM EDT | 2024-05-17 | 5.20 | 5.15 | 6.20 | +0.46 | +9.70% | 3 | 5,166 | 73.34% |
| GDX240524C00028000 | 2024-04-12 9:58AM EDT | 2024-05-24 | 7.50 | 4.00 | 5.85 | 0.00 | - | 100 | 50 | 71.68% |
| GDX240531C00028000 | 2024-04-17 11:59AM EDT | 2024-05-31 | 5.90 | 3.75 | 6.90 | 0.00 | - | - | 3 | 97.61% |
| GDX240621C00028000 | 2024-04-23 2:32PM EDT | 2024-06-21 | 5.56 | 5.45 | 5.70 | +0.55 | +10.98% | 4 | 9,477 | 48.10% |
| GDX240719C00028000 | 2024-04-22 12:46PM EDT | 2024-07-19 | 5.75 | 4.75 | 7.80 | 0.00 | - | 11 | 622 | 52.44% |
| GDX240816C00028000 | 2024-04-22 2:09PM EDT | 2024-08-16 | 5.66 | 6.00 | 6.10 | 0.00 | - | 10 | 5,423 | 42.48% |
| GDX240920C00028000 | 2024-04-23 1:40PM EDT | 2024-09-20 | 6.42 | 6.35 | 6.65 | +0.42 | +7.00% | 3 | 1,559 | 45.85% |
| GDX241220C00028000 | 2024-04-22 2:09PM EDT | 2024-12-20 | 6.80 | 6.40 | 7.25 | 0.00 | - | 3 | 4 | 43.24% |
| GDX250117C00028000 | 2024-04-23 10:17AM EDT | 2025-01-17 | 7.25 | 7.20 | 7.30 | +0.35 | +5.07% | 18 | 2,148 | 41.48% |
| GDX250321C00028000 | 2024-04-04 3:28PM EDT | 2025-03-21 | 7.65 | 5.55 | 7.95 | 0.00 | - | 3 | 3 | 43.60% |
| GDX250620C00028000 | 2024-04-09 12:13PM EDT | 2025-06-20 | 9.20 | 8.20 | 8.40 | 0.00 | - | 5 | 26 | 42.43% |
| GDX251219C00028000 | 2024-04-22 10:12AM EDT | 2025-12-19 | 9.20 | 9.10 | 9.95 | +0.55 | +6.36% | 10 | 214 | 46.29% |
| GDX260116C00028000 | 2024-04-16 12:38PM EDT | 2026-01-16 | 9.73 | 9.25 | 10.05 | 0.00 | - | 27 | 153 | 45.94% |
| GDX260618C00028000 | 2024-01-18 3:22PM EDT | 2026-06-18 | 6.35 | 3.00 | 8.00 | 0.00 | - | 16 | 116 | 28.66% |
| GDX261218C00028000 | 2024-04-16 11:40AM EDT | 2026-12-18 | 11.10 | 10.65 | 11.10 | 0.00 | - | 1 | 158 | 42.91% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240426P00028000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 594 | 65.63% |
| GDX240503P00028000 | 2024-04-22 10:16AM EDT | 2024-05-03 | 0.03 | 0.01 | 0.06 | 0.00 | - | 6 | 180 | 51.56% |
| GDX240510P00028000 | 2024-04-23 1:56PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.26 | -0.08 | -66.67% | 5 | 22 | 53.71% |
| GDX240517P00028000 | 2024-04-23 1:56PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.14 | -0.02 | -25.00% | 64 | 29,462 | 45.90% |
| GDX240524P00028000 | 2024-04-23 1:58PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.25 | -0.02 | -20.00% | 10 | 4 | 47.46% |
| GDX240531P00028000 | 2024-04-22 9:42AM EDT | 2024-05-31 | 0.15 | 0.08 | 0.11 | 0.00 | - | 2 | 4 | 34.77% |
| GDX240621P00028000 | 2024-04-23 3:55PM EDT | 2024-06-21 | 0.20 | 0.18 | 0.20 | -0.03 | -13.04% | 33 | 37,374 | 32.52% |
| GDX240719P00028000 | 2024-04-23 10:08AM EDT | 2024-07-19 | 0.33 | 0.31 | 0.34 | -0.05 | -13.16% | 3 | 825 | 31.49% |
| GDX240816P00028000 | 2024-04-23 12:30PM EDT | 2024-08-16 | 0.50 | 0.47 | 0.51 | -0.06 | -10.71% | 1 | 3,529 | 31.54% |
| GDX240920P00028000 | 2024-04-23 12:57PM EDT | 2024-09-20 | 0.67 | 0.64 | 0.68 | -0.08 | -10.67% | 241 | 15,025 | 30.86% |
| GDX241220P00028000 | 2024-04-23 2:43PM EDT | 2024-12-20 | 1.09 | 1.05 | 1.12 | +0.09 | +9.00% | 3,052 | 50 | 30.32% |
| GDX250117P00028000 | 2024-04-19 10:47AM EDT | 2025-01-17 | 1.09 | 1.21 | 1.28 | 0.00 | - | 1 | 20,239 | 30.62% |
| GDX250620P00028000 | 2024-04-23 9:30AM EDT | 2025-06-20 | 1.90 | 1.76 | 1.95 | 0.00 | - | 5 | 381 | 30.51% |
| GDX251219P00028000 | 2024-04-02 10:49AM EDT | 2025-12-19 | 2.47 | 2.18 | 2.61 | 0.00 | - | 2 | 709 | 30.30% |
| GDX260116P00028000 | 2024-04-22 1:07PM EDT | 2026-01-16 | 2.48 | 1.32 | 2.98 | 0.00 | - | 1 | 24 | 32.18% |
| GDX260618P00028000 | 2024-02-14 4:19PM EDT | 2026-06-18 | 4.85 | 1.00 | 6.00 | 0.00 | - | 1 | 1 | 47.38% |
| GDX261218P00028000 | 2024-04-16 10:39AM EDT | 2026-12-18 | 3.35 | 3.05 | 3.30 | 0.00 | - | 2 | 154 | 27.81% |
