Deutsche Märkte schließen in 11 Minuten
DAX
13.871,47 -136,29 (-0,97%) Euro Stoxx 50
3.637,54 -53,20 (-1,44%) Dow Jones 30
31.131,44 -358,63 (-1,14%) Gold
1.845,10 +29,20 (+1,61%) EUR/USD
1,0585 +0,0120 (+1,14%) BTC-EUR
28.279,22 +537,00 (+1,94%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:19AM EDT. Markt geöffnet.
Strike:29.00
Callsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX220520C00029000 | 2022-05-19 10:55AM EDT | 2022-05-20 | 2.90 | 2.90 | 2.99 | +1.34 | +85.90% | 187 | 276 | 78.91% |
| GDX220527C00029000 | 2022-05-19 9:40AM EDT | 2022-05-27 | 2.75 | 3.00 | 3.15 | +0.98 | +55.37% | 50 | 68 | 57.23% |
| GDX220603C00029000 | 2022-05-19 9:55AM EDT | 2022-06-03 | 2.99 | 3.10 | 3.20 | +1.05 | +54.12% | 108 | 235 | 46.29% |
| GDX220610C00029000 | 2022-05-19 11:01AM EDT | 2022-06-10 | 3.30 | 3.25 | 3.40 | +1.06 | +47.32% | 2 | 4 | 48.39% |
| GDX220617C00029000 | 2022-05-19 10:10AM EDT | 2022-06-17 | 3.35 | 3.40 | 3.50 | +0.87 | +35.08% | 83 | 1,294 | 46.19% |
| GDX220624C00029000 | 2022-05-17 11:30AM EDT | 2022-06-24 | 3.01 | 3.50 | 3.65 | 0.00 | - | 1 | 5 | 46.58% |
| GDX220701C00029000 | 2022-05-18 9:34AM EDT | 2022-07-01 | 2.85 | 3.60 | 3.70 | 0.00 | - | 2 | 68 | 44.14% |
| GDX220916C00029000 | 2022-05-19 10:12AM EDT | 2022-09-16 | 4.51 | 4.50 | 4.65 | +0.46 | +11.36% | 6 | 348 | 42.11% |
| GDX221216C00029000 | 2022-05-18 3:23PM EDT | 2022-12-16 | 5.05 | 5.40 | 5.50 | +0.49 | +10.75% | 7 | 21 | 41.68% |
| GDX230120C00029000 | 2022-05-17 12:46PM EDT | 2023-01-20 | 5.10 | 5.30 | 5.65 | 0.00 | - | 5 | 706 | 40.19% |
| GDX240119C00029000 | 2022-05-18 11:34AM EDT | 2024-01-19 | 6.71 | 6.50 | 8.15 | 0.00 | - | 1 | 168 | 42.29% |
Putsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX220520P00029000 | 2022-05-19 10:55AM EDT | 2022-05-20 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 76 | 1,561 | 73.44% |
| GDX220527P00029000 | 2022-05-19 10:30AM EDT | 2022-05-27 | 0.13 | 0.11 | 0.13 | -0.17 | -56.67% | 28 | 177 | 50.59% |
| GDX220603P00029000 | 2022-05-19 10:06AM EDT | 2022-06-03 | 0.24 | 0.21 | 0.23 | -0.18 | -42.86% | 6 | 31 | 45.31% |
| GDX220610P00029000 | 2022-05-19 10:22AM EDT | 2022-06-10 | 0.36 | 0.33 | 0.36 | -0.27 | -42.86% | 15 | 16 | 44.43% |
| GDX220617P00029000 | 2022-05-19 10:46AM EDT | 2022-06-17 | 0.51 | 0.46 | 0.48 | -0.24 | -32.00% | 58 | 14,426 | 43.75% |
| GDX220624P00029000 | 2022-05-19 10:46AM EDT | 2022-06-24 | 0.60 | 0.54 | 0.59 | -0.03 | -4.76% | 121 | 38 | 43.16% |
| GDX220701P00029000 | 2022-05-18 3:58PM EDT | 2022-07-01 | 1.01 | 0.64 | 0.69 | 0.00 | - | 12 | 20 | 42.58% |
| GDX220916P00029000 | 2022-05-19 10:18AM EDT | 2022-09-16 | 1.46 | 1.42 | 1.48 | -0.31 | -17.51% | 2 | 7,595 | 38.75% |
| GDX221216P00029000 | 2022-05-19 9:37AM EDT | 2022-12-16 | 2.26 | 2.12 | 2.25 | -0.10 | -4.24% | 1 | 18 | 38.31% |
| GDX230120P00029000 | 2022-05-16 12:20PM EDT | 2023-01-20 | 2.87 | 2.43 | 2.60 | 0.00 | - | 2 | 12,875 | 39.21% |
| GDX240119P00029000 | 2022-05-17 3:17PM EDT | 2024-01-19 | 3.79 | 3.90 | 4.70 | 0.00 | - | 10 | 5,642 | 39.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
