Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GDX240322C00030000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.33 | 0.33 | 0.35 | -0.18 | -35.29% | 1,655 | 6,110 | 37.50% |
GDX240328C00030000 | 2024-03-18 3:57PM EDT | 2024-03-28 | 0.51 | 0.50 | 0.52 | -0.17 | -25.00% | 2,170 | 5,301 | 32.52% |
GDX240405C00030000 | 2024-03-18 3:56PM EDT | 2024-04-05 | 0.68 | 0.68 | 0.78 | -0.20 | -22.73% | 122 | 1,082 | 34.18% |
GDX240412C00030000 | 2024-03-18 3:52PM EDT | 2024-04-12 | 0.85 | 0.60 | 0.89 | -0.19 | -18.27% | 32 | 467 | 32.52% |
GDX240419C00030000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 1.01 | 0.98 | 1.01 | -0.16 | -13.68% | 2,812 | 29,759 | 32.18% |
GDX240426C00030000 | 2024-03-18 3:35PM EDT | 2024-04-26 | 1.16 | 1.10 | 1.16 | -0.16 | -12.12% | 123 | 204 | 33.01% |
GDX240517C00030000 | 2024-03-18 3:52PM EDT | 2024-05-17 | 1.48 | 1.47 | 1.50 | -0.20 | -11.90% | 288 | 35,576 | 33.69% |
GDX240621C00030000 | 2024-03-18 3:52PM EDT | 2024-06-21 | 1.89 | 1.88 | 1.93 | -0.22 | -10.43% | 267 | 38,891 | 33.89% |
GDX240719C00030000 | 2024-03-18 3:03PM EDT | 2024-07-19 | 2.23 | 2.21 | 2.28 | -0.15 | -6.30% | 100 | 530 | 34.86% |
GDX240816C00030000 | 2024-03-15 11:39AM EDT | 2024-08-16 | 2.80 | 2.35 | 2.67 | 0.00 | - | 10 | 1,243 | 36.57% |
GDX240920C00030000 | 2024-03-18 3:44PM EDT | 2024-09-20 | 2.86 | 2.69 | 2.99 | -0.19 | -6.23% | 783 | 33,091 | 36.74% |
GDX250117C00030000 | 2024-03-18 2:27PM EDT | 2025-01-17 | 3.70 | 3.60 | 4.40 | -0.20 | -5.13% | 67 | 47,733 | 41.82% |
GDX250620C00030000 | 2024-03-18 3:49PM EDT | 2025-06-20 | 4.75 | 4.30 | 5.75 | -0.25 | -5.00% | 162 | 2,394 | 44.43% |
GDX251219C00030000 | 2024-03-15 12:42PM EDT | 2025-12-19 | 6.00 | 3.50 | 6.40 | 0.00 | - | 52 | 7,787 | 41.86% |
GDX260116C00030000 | 2024-03-18 9:30AM EDT | 2026-01-16 | 6.10 | 5.65 | 7.35 | +0.21 | +3.57% | 1 | 920 | 47.13% |
GDX260618C00030000 | 2024-03-13 3:36PM EDT | 2026-06-18 | 6.98 | 4.00 | 9.00 | 0.00 | - | 2 | 3 | 52.36% |
GDX260717C00030000 | 2024-03-05 1:10PM EDT | 2026-07-17 | 6.13 | 4.00 | 9.00 | 0.00 | - | - | 1 | 51.45% |
GDX261218C00030000 | 2024-03-13 1:32PM EDT | 2026-12-18 | 9.00 | 5.00 | 10.00 | 0.00 | - | 2 | 21 | 52.86% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GDX240322P00030000 | 2024-03-18 3:58PM EDT | 2024-03-22 | 0.55 | 0.56 | 0.58 | -0.03 | -5.17% | 328 | 2,123 | 35.16% |
GDX240328P00030000 | 2024-03-18 3:52PM EDT | 2024-03-28 | 0.73 | 0.70 | 0.73 | +0.02 | +2.82% | 442 | 646 | 29.98% |
GDX240405P00030000 | 2024-03-18 3:58PM EDT | 2024-04-05 | 0.87 | 0.86 | 0.93 | +0.01 | +1.16% | 219 | 514 | 29.98% |
GDX240412P00030000 | 2024-03-18 1:13PM EDT | 2024-04-12 | 0.94 | 0.98 | 1.02 | +0.07 | +8.05% | 45 | 141 | 28.37% |
GDX240419P00030000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 1.11 | 1.08 | 1.11 | +0.02 | +1.83% | 498 | 5,729 | 27.64% |
GDX240426P00030000 | 2024-03-18 3:50PM EDT | 2024-04-26 | 1.20 | 1.17 | 1.38 | +0.02 | +1.69% | 208 | 341 | 31.98% |
GDX240517P00030000 | 2024-03-18 3:40PM EDT | 2024-05-17 | 1.43 | 1.45 | 1.49 | -0.05 | -3.38% | 116 | 1,199 | 28.08% |
GDX240621P00030000 | 2024-03-18 3:05PM EDT | 2024-06-21 | 1.73 | 1.72 | 1.88 | -0.02 | -1.14% | 252 | 15,169 | 28.76% |
GDX240719P00030000 | 2024-03-15 9:34AM EDT | 2024-07-19 | 2.05 | 1.65 | 1.95 | 0.00 | - | 1 | 168 | 26.29% |
GDX240816P00030000 | 2024-03-15 11:54AM EDT | 2024-08-16 | 2.22 | 1.36 | 3.05 | 0.00 | - | 1 | 25 | 38.18% |
GDX240920P00030000 | 2024-03-18 2:13PM EDT | 2024-09-20 | 2.28 | 1.00 | 2.76 | -0.01 | -0.44% | 754 | 8,311 | 30.96% |
GDX250117P00030000 | 2024-03-14 3:36PM EDT | 2025-01-17 | 3.05 | 2.71 | 3.20 | 0.00 | - | 12 | 21,114 | 28.26% |
GDX250620P00030000 | 2024-03-18 3:01PM EDT | 2025-06-20 | 3.45 | 3.30 | 3.45 | -1.55 | -31.00% | 386 | 387 | 24.93% |
GDX251219P00030000 | 2024-03-13 10:59AM EDT | 2025-12-19 | 3.94 | 2.99 | 4.80 | 0.00 | - | 1 | 13,672 | 29.77% |
GDX260116P00030000 | 2024-03-12 10:46AM EDT | 2026-01-16 | 4.30 | 4.10 | 5.35 | 0.00 | - | 39 | 142 | 32.63% |
GDX261218P00030000 | 2024-01-31 2:35PM EDT | 2026-12-18 | 5.18 | 0.00 | 0.00 | 0.00 | - | 2 | 4,021 | 0.00% |