Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.943,37 -1.250,52 (-2,08%)
VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:32.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240503C00032000 | 2024-04-26 3:43PM EDT | 2024-05-03 | 2.63 | 2.65 | 2.70 | +0.17 | +6.91% | 101 | 461 | 46.48% |
| GDX240510C00032000 | 2024-04-26 1:58PM EDT | 2024-05-10 | 2.70 | 2.74 | 2.80 | +0.15 | +5.88% | 56 | 1,274 | 39.94% |
| GDX240517C00032000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 2.92 | 2.89 | 2.92 | +0.16 | +5.80% | 505 | 8,887 | 38.28% |
| GDX240524C00032000 | 2024-04-26 3:41PM EDT | 2024-05-24 | 3.01 | 2.99 | 3.05 | +0.83 | +38.07% | 4 | 635 | 37.99% |
| GDX240531C00032000 | 2024-04-26 3:23PM EDT | 2024-05-31 | 3.11 | 3.05 | 3.15 | +0.11 | +3.67% | 46 | 14 | 37.11% |
| GDX240621C00032000 | 2024-04-26 3:32PM EDT | 2024-06-21 | 3.49 | 3.45 | 3.55 | +0.17 | +5.12% | 238 | 28,939 | 38.53% |
| GDX240719C00032000 | 2024-04-26 2:20PM EDT | 2024-07-19 | 3.90 | 3.85 | 3.95 | +0.13 | +3.45% | 11 | 1,291 | 38.48% |
| GDX240816C00032000 | 2024-04-26 12:36PM EDT | 2024-08-16 | 4.27 | 4.25 | 4.35 | +0.07 | +1.67% | 2 | 1,773 | 39.21% |
| GDX240920C00032000 | 2024-04-26 1:47PM EDT | 2024-09-20 | 4.67 | 4.65 | 4.75 | +0.01 | +0.21% | 56 | 13,253 | 39.28% |
| GDX241220C00032000 | 2024-04-26 3:58PM EDT | 2024-12-20 | 5.74 | 5.65 | 5.80 | +0.34 | +6.30% | 2 | 211 | 41.14% |
| GDX250117C00032000 | 2024-04-26 3:05PM EDT | 2025-01-17 | 5.84 | 5.80 | 5.90 | +0.14 | +2.46% | 238 | 10,369 | 39.82% |
| GDX250321C00032000 | 2024-04-25 9:53AM EDT | 2025-03-21 | 5.40 | 6.25 | 6.45 | 0.00 | - | 3 | 143 | 40.36% |
| GDX250620C00032000 | 2024-04-25 2:05PM EDT | 2025-06-20 | 7.00 | 6.95 | 7.15 | 0.00 | - | 2 | 36 | 40.82% |
| GDX251219C00032000 | 2024-04-12 3:06PM EDT | 2025-12-19 | 7.54 | 8.05 | 8.75 | 0.00 | - | 2 | 274 | 43.90% |
| GDX260116C00032000 | 2024-04-24 3:50PM EDT | 2026-01-16 | 7.15 | 8.25 | 8.60 | 0.00 | - | 7 | 371 | 42.00% |
| GDX260618C00032000 | 2024-04-23 9:46AM EDT | 2026-06-18 | 7.82 | 8.90 | 11.40 | 0.00 | - | 1 | 0 | 53.02% |
| GDX260717C00032000 | 2024-02-28 3:15PM EDT | 2026-07-17 | 3.65 | 6.65 | 9.50 | 0.00 | - | - | 1 | 41.79% |
| GDX261218C00032000 | 2024-04-26 11:25AM EDT | 2026-12-18 | 10.00 | 9.40 | 11.05 | +0.78 | +8.46% | 1 | 121 | 45.98% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240503P00032000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 1,024 | 2,454 | 40.23% |
| GDX240510P00032000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 0.12 | 0.11 | 0.13 | -0.05 | -29.41% | 270 | 301 | 33.79% |
| GDX240517P00032000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.22 | 0.20 | 0.22 | -0.08 | -26.67% | 976 | 20,808 | 32.62% |
| GDX240524P00032000 | 2024-04-26 2:38PM EDT | 2024-05-24 | 0.30 | 0.27 | 0.31 | -0.08 | -21.05% | 94 | 392 | 32.03% |
| GDX240531P00032000 | 2024-04-26 3:23PM EDT | 2024-05-31 | 0.37 | 0.34 | 0.37 | -0.07 | -15.91% | 57 | 83 | 30.71% |
| GDX240621P00032000 | 2024-04-26 3:53PM EDT | 2024-06-21 | 0.61 | 0.60 | 0.64 | -0.12 | -16.44% | 266 | 31,973 | 31.01% |
| GDX240719P00032000 | 2024-04-26 3:43PM EDT | 2024-07-19 | 0.91 | 0.88 | 0.92 | -0.07 | -7.14% | 25 | 3,690 | 30.57% |
| GDX240816P00032000 | 2024-04-26 12:34PM EDT | 2024-08-16 | 1.19 | 1.14 | 1.19 | -0.04 | -3.25% | 38 | 3,355 | 30.62% |
| GDX240920P00032000 | 2024-04-26 12:44PM EDT | 2024-09-20 | 1.44 | 1.39 | 1.45 | -0.27 | -15.79% | 1 | 16,186 | 30.13% |
| GDX241220P00032000 | 2024-04-26 10:29AM EDT | 2024-12-20 | 2.03 | 1.98 | 2.02 | -0.44 | -17.81% | 5 | 69 | 29.40% |
| GDX250117P00032000 | 2024-04-25 1:22PM EDT | 2025-01-17 | 2.37 | 2.19 | 2.27 | 0.00 | - | 5 | 13,503 | 30.15% |
| GDX250321P00032000 | 2024-04-24 2:06PM EDT | 2025-03-21 | 3.00 | 2.50 | 2.61 | 0.00 | - | 8 | 3,028 | 29.94% |
| GDX250620P00032000 | 2024-04-03 9:30AM EDT | 2025-06-20 | 3.46 | 2.85 | 3.10 | 0.00 | - | 3 | 3 | 30.10% |
| GDX251219P00032000 | 2024-04-26 1:51PM EDT | 2025-12-19 | 3.50 | 3.35 | 3.95 | -0.65 | -15.66% | 7 | 30 | 30.35% |
| GDX260116P00032000 | 2024-04-25 1:49PM EDT | 2026-01-16 | 3.68 | 3.45 | 3.70 | 0.00 | - | 2 | 30 | 28.17% |
| GDX261218P00032000 | 2024-04-23 11:12AM EDT | 2026-12-18 | 5.00 | 4.25 | 4.50 | 0.00 | - | 1 | 110 | 26.61% |
