Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GDX240328C00029000 | 2024-03-27 3:47PM EDT | 2024-03-28 | 1.92 | 0.00 | 0.00 | 0.00 | - | 197 | 3,370 | 0.00% |
GDX240405C00029000 | 2024-03-27 3:04PM EDT | 2024-04-05 | 2.06 | 0.00 | 0.00 | 0.00 | - | 108 | 570 | 0.00% |
GDX240412C00029000 | 2024-03-27 3:27PM EDT | 2024-04-12 | 2.10 | 0.00 | 0.00 | 0.00 | - | 59 | 257 | 0.00% |
GDX240419C00029000 | 2024-03-27 3:55PM EDT | 2024-04-19 | 2.24 | 0.00 | 0.00 | 0.00 | - | 315 | 3,536 | 0.00% |
GDX240426C00029000 | 2024-03-27 3:48PM EDT | 2024-04-26 | 2.34 | 0.00 | 0.00 | 0.00 | - | 13 | 146 | 0.00% |
GDX240503C00029000 | 2024-03-27 2:13PM EDT | 2024-05-03 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
GDX240517C00029000 | 2024-03-27 3:54PM EDT | 2024-05-17 | 2.70 | 0.00 | 0.00 | 0.00 | - | 591 | 7,337 | 0.00% |
GDX240621C00029000 | 2024-03-27 3:28PM EDT | 2024-06-21 | 3.08 | 0.00 | 0.00 | 0.00 | - | 236 | 5,378 | 0.00% |
GDX240719C00029000 | 2024-03-27 3:59PM EDT | 2024-07-19 | 3.44 | 0.00 | 0.00 | 0.00 | - | 11 | 653 | 0.00% |
GDX240816C00029000 | 2024-03-27 2:58PM EDT | 2024-08-16 | 3.35 | 0.00 | 0.00 | 0.00 | - | 9 | 561 | 0.00% |
GDX240920C00029000 | 2024-03-27 3:52PM EDT | 2024-09-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 82 | 5,063 | 0.00% |
GDX250117C00029000 | 2024-03-27 1:13PM EDT | 2025-01-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 12 | 3,292 | 0.00% |
GDX250620C00029000 | 2024-03-26 11:53AM EDT | 2025-06-20 | 5.27 | 0.00 | 0.00 | 0.00 | - | 20 | 83 | 0.00% |
GDX251219C00029000 | 2024-03-25 10:33AM EDT | 2025-12-19 | 6.09 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
GDX260116C00029000 | 2024-03-26 11:12AM EDT | 2026-01-16 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 0.00% |
GDX261218C00029000 | 2024-03-26 2:20PM EDT | 2026-12-18 | 8.22 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.00% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GDX240328P00029000 | 2024-03-27 3:20PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 457 | 3,782 | 25.00% |
GDX240405P00029000 | 2024-03-27 3:59PM EDT | 2024-04-05 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,400 | 4,180 | 12.50% |
GDX240412P00029000 | 2024-03-27 3:42PM EDT | 2024-04-12 | 0.15 | 0.00 | 0.00 | 0.00 | - | 571 | 12,634 | 6.25% |
GDX240419P00029000 | 2024-03-27 3:59PM EDT | 2024-04-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,011 | 13,629 | 6.25% |
GDX240426P00029000 | 2024-03-27 3:51PM EDT | 2024-04-26 | 0.28 | 0.00 | 0.00 | 0.00 | - | 36 | 500 | 6.25% |
GDX240503P00029000 | 2024-03-27 3:17PM EDT | 2024-05-03 | 0.39 | 0.00 | 0.00 | 0.00 | - | 33 | 77 | 6.25% |
GDX240517P00029000 | 2024-03-27 3:56PM EDT | 2024-05-17 | 0.53 | 0.00 | 0.00 | 0.00 | - | 224 | 4,371 | 6.25% |
GDX240621P00029000 | 2024-03-27 3:34PM EDT | 2024-06-21 | 0.82 | 0.00 | 0.00 | 0.00 | - | 901 | 18,271 | 3.13% |
GDX240719P00029000 | 2024-03-27 9:59AM EDT | 2024-07-19 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,112 | 3.13% |
GDX240816P00029000 | 2024-03-27 1:27PM EDT | 2024-08-16 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 1,530 | 3.13% |
GDX240920P00029000 | 2024-03-27 10:19AM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 8,834 | 3.13% |
GDX250117P00029000 | 2024-03-27 2:32PM EDT | 2025-01-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 29,507 | 1.56% |
GDX250620P00029000 | 2024-03-27 9:47AM EDT | 2025-06-20 | 2.89 | 0.00 | 0.00 | 0.00 | - | - | - | 1.56% |
GDX251219P00029000 | 2024-03-11 9:51AM EDT | 2025-12-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 1.56% |
GDX260116P00029000 | 2024-03-26 11:34AM EDT | 2026-01-16 | 3.49 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 1.56% |
GDX261218P00029000 | 2024-03-21 12:40PM EDT | 2026-12-18 | 4.34 | 0.00 | 0.00 | 0.00 | - | 3 | 1,763 | 0.78% |