Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.568,94 -1.920,58 (-3,28%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:31.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00031000 | 2024-05-10 3:12PM EDT | 2024-05-10 | 4.29 | 3.50 | 5.55 | +0.11 | +2.63% | 31 | 103 | 225.78% |
| GDX240517C00031000 | 2024-05-10 3:20PM EDT | 2024-05-17 | 4.44 | 3.20 | 4.95 | +0.14 | +3.26% | 20 | 14,898 | 112.89% |
| GDX240524C00031000 | 2024-05-10 12:41PM EDT | 2024-05-24 | 4.50 | 4.00 | 5.60 | +0.08 | +1.81% | 69 | 29 | 74.61% |
| GDX240531C00031000 | 2024-05-09 12:19PM EDT | 2024-05-31 | 3.90 | 2.43 | 6.00 | 0.00 | - | 25 | 67 | 107.37% |
| GDX240607C00031000 | 2024-04-30 2:14PM EDT | 2024-06-07 | 3.03 | 2.93 | 5.00 | 0.00 | - | - | 9 | 61.08% |
| GDX240614C00031000 | 2024-05-08 10:23AM EDT | 2024-06-14 | 3.80 | 4.40 | 5.60 | 0.00 | - | 1 | 2 | 54.83% |
| GDX240621C00031000 | 2024-05-10 11:34AM EDT | 2024-06-21 | 4.80 | 4.25 | 5.50 | +0.10 | +2.13% | 42 | 16,749 | 63.97% |
| GDX240719C00031000 | 2024-05-10 3:37PM EDT | 2024-07-19 | 4.95 | 4.85 | 4.95 | +0.05 | +1.02% | 12 | 706 | 37.89% |
| GDX240816C00031000 | 2024-05-10 9:30AM EDT | 2024-08-16 | 5.38 | 5.15 | 5.30 | +0.38 | +7.60% | 2 | 256 | 38.62% |
| GDX240920C00031000 | 2024-05-10 3:01PM EDT | 2024-09-20 | 5.65 | 5.55 | 5.65 | +0.13 | +2.36% | 35 | 3,840 | 38.45% |
| GDX241220C00031000 | 2024-04-29 10:31AM EDT | 2024-12-20 | 6.46 | 6.20 | 6.70 | 0.00 | - | 1 | 7 | 41.09% |
| GDX250117C00031000 | 2024-05-10 11:14AM EDT | 2025-01-17 | 6.62 | 6.50 | 6.60 | +0.25 | +3.92% | 42 | 10,275 | 37.74% |
| GDX250321C00031000 | 2024-04-16 2:48PM EDT | 2025-03-21 | 6.05 | 6.90 | 7.40 | 0.00 | - | 2 | 19 | 40.87% |
| GDX250620C00031000 | 2024-05-10 10:46AM EDT | 2025-06-20 | 7.85 | 7.30 | 8.05 | +0.35 | +4.67% | 8 | 5,087 | 41.02% |
| GDX251219C00031000 | 2024-05-01 3:42PM EDT | 2025-12-19 | 7.90 | 8.65 | 9.95 | 0.00 | - | 3 | 166 | 46.20% |
| GDX260116C00031000 | 2024-05-03 9:35AM EDT | 2026-01-16 | 7.85 | 7.85 | 9.80 | 0.00 | - | 1 | 288 | 44.20% |
| GDX260618C00031000 | 2024-04-22 3:25PM EDT | 2026-06-18 | 8.21 | 9.55 | 11.40 | 0.00 | - | 1 | 43 | 48.54% |
| GDX260717C00031000 | 2024-04-16 3:00PM EDT | 2026-07-17 | 8.78 | 7.90 | 12.35 | 0.00 | - | 2 | 0 | 52.95% |
| GDX261218C00031000 | 2024-05-02 9:49AM EDT | 2026-12-18 | 9.22 | 8.70 | 13.20 | 0.00 | - | 1 | 25 | 52.87% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510P00031000 | 2024-05-09 10:42AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 3,903 | 118.75% |
| GDX240517P00031000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 35,099 | 44.14% |
| GDX240524P00031000 | 2024-05-09 2:22PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.50 | 0.00 | - | 200 | 206 | 57.32% |
| GDX240531P00031000 | 2024-05-10 3:43PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.22 | 0.00 | - | 146 | 255 | 44.92% |
| GDX240607P00031000 | 2024-05-10 3:07PM EDT | 2024-06-07 | 0.08 | 0.07 | 0.10 | -0.05 | -38.46% | 21 | 84 | 31.74% |
| GDX240614P00031000 | 2024-05-10 2:06PM EDT | 2024-06-14 | 0.13 | 0.11 | 0.14 | -0.11 | -45.83% | 11 | 23 | 30.96% |
| GDX240621P00031000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.16 | 0.00 | - | 136 | 14,134 | 29.40% |
| GDX240719P00031000 | 2024-05-10 11:34AM EDT | 2024-07-19 | 0.31 | 0.29 | 0.31 | +0.01 | +3.33% | 72 | 4,100 | 27.88% |
| GDX240816P00031000 | 2024-05-10 3:38PM EDT | 2024-08-16 | 0.50 | 0.48 | 0.51 | 0.00 | - | 2 | 5,030 | 28.22% |
| GDX240920P00031000 | 2024-05-10 3:43PM EDT | 2024-09-20 | 0.69 | 0.61 | 1.20 | -0.31 | -31.00% | 1 | 9,461 | 35.50% |
| GDX241220P00031000 | 2024-05-10 12:20PM EDT | 2024-12-20 | 1.15 | 1.14 | 1.25 | -0.32 | -21.77% | 13 | 1,151 | 27.98% |
| GDX250117P00031000 | 2024-05-09 10:46AM EDT | 2025-01-17 | 1.38 | 1.33 | 1.41 | 0.00 | - | 1 | 33,702 | 28.10% |
| GDX250321P00031000 | 2024-04-30 2:44PM EDT | 2025-03-21 | 2.41 | 0.60 | 1.85 | 0.00 | - | 1,800 | 1,872 | 29.26% |
| GDX250620P00031000 | 2024-05-10 11:41AM EDT | 2025-06-20 | 2.05 | 2.01 | 2.44 | +0.01 | +0.49% | 70 | 3,507 | 30.49% |
| GDX251219P00031000 | 2024-05-01 3:12PM EDT | 2025-12-19 | 3.24 | 2.53 | 2.92 | 0.00 | - | 18 | 149 | 28.48% |
| GDX260116P00031000 | 2024-04-30 3:17PM EDT | 2026-01-16 | 3.65 | 1.20 | 3.20 | 0.00 | - | 1 | 81 | 29.59% |
| GDX260618P00031000 | 2024-04-22 1:15PM EDT | 2026-06-18 | 3.98 | 1.73 | 4.45 | 0.00 | - | - | 15 | 33.47% |
| GDX261218P00031000 | 2024-04-05 12:40PM EDT | 2026-12-18 | 4.52 | 3.90 | 4.30 | 0.00 | - | 50 | 0 | 29.34% |
