Callsfür5. April 2024
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|
GDX240405C00030000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 1.72 | 1.72 | 1.83 | +0.54 | +45.76% | 835 | 3,478 | 41.80% |
GDX240412C00030000 | 2024-03-28 3:26PM EDT | 2024-04-12 | 1.89 | 1.88 | 2.03 | +0.52 | +37.96% | 383 | 595 | 41.02% |
GDX240419C00030000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 2.06 | 2.01 | 2.05 | +0.55 | +36.42% | 3,596 | 23,791 | 34.67% |
GDX240426C00030000 | 2024-03-28 3:58PM EDT | 2024-04-26 | 2.15 | 2.13 | 2.23 | +0.55 | +34.38% | 155 | 1,304 | 36.33% |
GDX240503C00030000 | 2024-03-28 2:41PM EDT | 2024-05-03 | 2.30 | 1.93 | 2.57 | +0.53 | +29.94% | 1 | 83 | 42.38% |
GDX240517C00030000 | 2024-03-28 3:56PM EDT | 2024-05-17 | 2.54 | 2.52 | 2.57 | +0.50 | +24.51% | 13,459 | 36,056 | 35.94% |
GDX240621C00030000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 3.05 | 3.00 | 3.05 | +0.55 | +22.00% | 2,049 | 43,579 | 36.18% |
GDX240719C00030000 | 2024-03-28 3:57PM EDT | 2024-07-19 | 3.33 | 3.30 | 3.40 | +0.67 | +25.19% | 957 | 1,598 | 36.72% |
GDX240816C00030000 | 2024-03-28 2:29PM EDT | 2024-08-16 | 3.70 | 3.50 | 3.70 | +0.55 | +17.46% | 13 | 885 | 36.94% |
GDX240920C00030000 | 2024-03-28 3:43PM EDT | 2024-09-20 | 3.95 | 3.80 | 4.05 | +0.50 | +14.49% | 684 | 30,223 | 37.31% |
GDX250117C00030000 | 2024-03-28 3:41PM EDT | 2025-01-17 | 4.85 | 4.80 | 5.00 | +0.53 | +12.27% | 397 | 40,324 | 37.65% |
GDX250321C00030000 | 2024-03-27 2:21PM EDT | 2025-03-21 | 5.07 | 4.75 | 7.15 | 0.00 | - | 21 | 8 | 52.39% |
GDX250620C00030000 | 2024-03-28 3:42PM EDT | 2025-06-20 | 5.55 | 5.50 | 6.30 | +0.20 | +3.74% | 40 | 3,384 | 40.32% |
GDX251219C00030000 | 2024-03-28 3:55PM EDT | 2025-12-19 | 6.90 | 5.20 | 7.50 | +1.08 | +18.56% | 48 | 7,785 | 41.71% |
GDX260116C00030000 | 2024-03-28 1:01PM EDT | 2026-01-16 | 7.30 | 6.60 | 7.15 | +1.00 | +15.87% | 16 | 1,007 | 38.61% |
GDX260618C00030000 | 2024-03-21 12:29PM EDT | 2026-06-18 | 6.75 | 7.15 | 10.50 | 0.00 | - | 10 | 13 | 54.18% |
GDX260717C00030000 | 2024-03-20 3:01PM EDT | 2026-07-17 | 7.20 | 7.35 | 10.50 | 0.00 | - | 1 | 1 | 53.24% |
GDX261218C00030000 | 2024-03-28 1:29PM EDT | 2026-12-18 | 8.85 | 6.70 | 11.00 | +0.10 | +1.14% | 2 | 22 | 51.62% |
Putsfür5. April 2024
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|
GDX240405P00030000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.09 | 0.08 | 0.09 | -0.12 | -57.14% | 669 | 2,088 | 31.25% |
GDX240412P00030000 | 2024-03-28 3:39PM EDT | 2024-04-12 | 0.22 | 0.21 | 0.23 | -0.17 | -43.59% | 229 | 341 | 31.64% |
GDX240419P00030000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.31 | 0.29 | 0.31 | -0.17 | -35.42% | 2,374 | 5,680 | 29.69% |
GDX240426P00030000 | 2024-03-28 3:46PM EDT | 2024-04-26 | 0.41 | 0.36 | 0.50 | -0.20 | -32.79% | 62 | 352 | 32.62% |
GDX240503P00030000 | 2024-03-28 2:55PM EDT | 2024-05-03 | 0.52 | 0.50 | 0.54 | -0.23 | -30.67% | 114 | 236 | 30.52% |
GDX240517P00030000 | 2024-03-28 3:39PM EDT | 2024-05-17 | 0.66 | 0.66 | 0.68 | -0.22 | -25.00% | 28,674 | 1,652 | 29.40% |
GDX240621P00030000 | 2024-03-28 3:44PM EDT | 2024-06-21 | 0.98 | 0.96 | 1.01 | -0.23 | -19.01% | 143 | 21,099 | 28.66% |
GDX240719P00030000 | 2024-03-28 3:58PM EDT | 2024-07-19 | 1.27 | 1.16 | 1.25 | -0.17 | -11.81% | 20 | 191 | 28.61% |
GDX240816P00030000 | 2024-03-28 10:42AM EDT | 2024-08-16 | 1.55 | 1.29 | 1.59 | -0.40 | -20.51% | 1 | 29 | 30.30% |
GDX240920P00030000 | 2024-03-28 1:55PM EDT | 2024-09-20 | 1.55 | 1.26 | 1.64 | -0.31 | -16.67% | 277 | 8,766 | 27.74% |
GDX250117P00030000 | 2024-03-28 1:20PM EDT | 2025-01-17 | 2.17 | 2.17 | 2.44 | -0.28 | -11.43% | 182 | 20,880 | 28.92% |
GDX250620P00030000 | 2024-03-27 2:17PM EDT | 2025-06-20 | 3.00 | 2.30 | 3.05 | 0.00 | - | 7 | 506 | 28.05% |
GDX251219P00030000 | 2024-03-27 12:26PM EDT | 2025-12-19 | 3.72 | 3.05 | 4.10 | 0.00 | - | 2 | 13,854 | 30.34% |
GDX260116P00030000 | 2024-03-26 1:04PM EDT | 2026-01-16 | 3.83 | 2.83 | 4.35 | 0.00 | - | 3 | 139 | 31.25% |
GDX261218P00030000 | 2024-03-25 11:30AM EDT | 2026-12-18 | 4.76 | 2.05 | 5.20 | 0.00 | - | 1 | 4,022 | 29.77% |