Deutsche Märkte öffnen in 7 Stunden 53 Minuten
Nikkei 225
28.942,14 -280,63 (-0,96%) Dow Jones 30
33.999,04 +18,72 (+0,06%) BTC-EUR
23.112,00 -177,17 (-0,76%) CMC Crypto 200
558,74 +1,01 (+0,18%) Nasdaq Compositive
12.965,34 +27,22 (+0,21%) S&P 500
4.283,74 +9,70 (+0,23%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:31.00
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX220819C00031000 | 2022-08-18 2:20PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,793 | 100.00% |
| GDX220826C00031000 | 2022-08-17 3:57PM EDT | 2022-08-26 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 4,094 | 61.33% |
| GDX220902C00031000 | 2022-08-17 10:48AM EDT | 2022-09-02 | 0.06 | 0.03 | 0.04 | 0.00 | - | 643 | 693 | 48.44% |
| GDX220909C00031000 | 2022-08-17 3:32PM EDT | 2022-09-09 | 0.07 | 0.05 | 0.06 | 0.00 | - | 2 | 2,289 | 43.56% |
| GDX220916C00031000 | 2022-08-18 3:02PM EDT | 2022-09-16 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 80 | 15,318 | 41.60% |
| GDX220923C00031000 | 2022-08-18 11:44AM EDT | 2022-09-23 | 0.12 | 0.10 | 0.13 | -0.02 | -14.29% | 7 | 60 | 40.63% |
| GDX220930C00031000 | 2022-08-17 3:57PM EDT | 2022-09-30 | 0.17 | 0.14 | 0.18 | -0.01 | -5.56% | 2 | 27 | 40.53% |
| GDX221216C00031000 | 2022-08-17 3:14PM EDT | 2022-12-16 | 0.74 | 0.72 | 0.77 | 0.00 | - | 22 | 3,506 | 39.65% |
| GDX230120C00031000 | 2022-08-18 2:20PM EDT | 2023-01-20 | 0.89 | 0.83 | 0.96 | -0.06 | -6.32% | 122 | 9,096 | 38.38% |
| GDX230317C00031000 | 2022-08-17 2:18PM EDT | 2023-03-17 | 1.25 | 1.14 | 1.29 | 0.00 | - | 11 | 356 | 37.82% |
| GDX230616C00031000 | 2022-08-18 12:34PM EDT | 2023-06-16 | 1.74 | 1.62 | 1.88 | -0.02 | -1.14% | 3 | 9,954 | 38.50% |
| GDX240119C00031000 | 2022-08-17 12:51PM EDT | 2024-01-19 | 2.86 | 2.72 | 3.05 | 0.00 | - | 51 | 1,463 | 39.21% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX220819P00031000 | 2022-08-18 3:49PM EDT | 2022-08-19 | 5.16 | 5.15 | 5.25 | -0.06 | -1.15% | 13 | 118 | 109.38% |
| GDX220826P00031000 | 2022-08-17 12:43PM EDT | 2022-08-26 | 5.27 | 5.15 | 5.25 | 0.00 | - | 1 | 5 | 51.56% |
| GDX220902P00031000 | 2022-08-10 12:00PM EDT | 2022-09-02 | 3.77 | 5.15 | 5.35 | 0.00 | - | 1 | 3 | 52.34% |
| GDX220909P00031000 | 2022-08-12 3:22PM EDT | 2022-09-09 | 3.96 | 5.10 | 5.30 | 0.00 | - | 10 | 11 | 49.61% |
| GDX220916P00031000 | 2022-08-18 12:50PM EDT | 2022-09-16 | 5.32 | 5.15 | 5.30 | +0.04 | +0.76% | 34 | 18,277 | 43.46% |
| GDX220923P00031000 | 2022-08-12 2:16PM EDT | 2022-09-23 | 4.10 | 5.15 | 5.35 | 0.00 | - | - | 8 | 42.87% |
| GDX220930P00031000 | 2022-08-15 9:31AM EDT | 2022-09-30 | 4.73 | 5.20 | 5.35 | 0.00 | - | - | 2 | 39.26% |
| GDX221216P00031000 | 2022-08-18 12:08PM EDT | 2022-12-16 | 5.75 | 5.65 | 5.75 | +0.05 | +0.88% | 1 | 1,669 | 35.01% |
| GDX230120P00031000 | 2022-08-17 2:15PM EDT | 2023-01-20 | 5.90 | 6.00 | 6.25 | 0.00 | - | 1 | 18,791 | 40.19% |
| GDX230616P00031000 | 2022-07-14 11:24AM EDT | 2023-06-16 | 7.16 | 5.60 | 6.15 | 0.00 | - | 2 | 7 | 27.59% |
| GDX240119P00031000 | 2022-08-15 2:04PM EDT | 2024-01-19 | 7.05 | 7.30 | 7.50 | 0.00 | - | 6 | 5,985 | 33.08% |
© 2022 Yahoo. Alle Rechte vorbehalten.
