Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.871,44 -182,50 (-0,54%) Gold
1.878,20 -52,60 (-2,72%) EUR/USD
1,0807 -0,0104 (-0,95%) BTC-EUR
21.565,58 -629,48 (-2,84%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:11PM EST. Markt geöffnet.
Strike:32.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230203C00032000 | 2023-02-03 2:28PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 617 | 2,417 | 50.00% |
| GDX230210C00032000 | 2023-02-03 2:55PM EST | 2023-02-10 | 0.10 | 0.09 | 0.10 | -0.36 | -78.26% | 807 | 1,727 | 33.99% |
| GDX230217C00032000 | 2023-02-03 2:29PM EST | 2023-02-17 | 0.28 | 0.26 | 0.27 | -0.50 | -64.10% | 630 | 13,222 | 35.35% |
| GDX230224C00032000 | 2023-02-03 1:07PM EST | 2023-02-24 | 0.43 | 0.37 | 0.40 | -0.50 | -53.76% | 307 | 132 | 34.77% |
| GDX230303C00032000 | 2023-02-03 2:25PM EST | 2023-03-03 | 0.51 | 0.50 | 0.53 | -0.53 | -50.96% | 217 | 473 | 34.82% |
| GDX230317C00032000 | 2023-02-03 2:18PM EST | 2023-03-17 | 0.80 | 0.76 | 0.79 | -0.59 | -42.45% | 2,385 | 13,765 | 35.60% |
| GDX230421C00032000 | 2023-02-03 2:46PM EST | 2023-04-21 | 1.30 | 1.28 | 1.32 | -0.67 | -34.01% | 293 | 2,839 | 36.45% |
| GDX230519C00032000 | 2023-02-03 11:25AM EST | 2023-05-19 | 1.83 | 1.65 | 1.71 | -0.62 | -25.31% | 26 | 152 | 37.40% |
| GDX230616C00032000 | 2023-02-03 2:45PM EST | 2023-06-16 | 2.01 | 2.00 | 2.04 | -0.71 | -26.10% | 339 | 21,451 | 37.84% |
| GDX230915C00032000 | 2023-02-03 1:10PM EST | 2023-09-15 | 2.97 | 2.89 | 2.98 | -0.73 | -19.73% | 58 | 774 | 39.16% |
| GDX240119C00032000 | 2023-02-03 12:32PM EST | 2024-01-19 | 3.86 | 3.80 | 3.90 | -0.69 | -15.16% | 19 | 5,993 | 39.14% |
| GDX240621C00032000 | 2023-02-03 9:58AM EST | 2024-06-21 | 4.90 | 4.50 | 5.20 | -0.93 | -15.95% | 1 | 36 | 41.83% |
| GDX250117C00032000 | 2023-02-01 1:45PM EST | 2025-01-17 | 6.96 | 5.55 | 6.30 | 0.00 | - | 3 | 53 | 41.76% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230203P00032000 | 2023-02-03 2:36PM EST | 2023-02-03 | 1.65 | 1.69 | 1.75 | +1.14 | +223.53% | 2,129 | 4,488 | 0.00% |
| GDX230210P00032000 | 2023-02-03 1:56PM EST | 2023-02-10 | 1.69 | 1.77 | 1.83 | +0.83 | +96.51% | 432 | 595 | 28.71% |
| GDX230217P00032000 | 2023-02-03 2:53PM EST | 2023-02-17 | 1.94 | 1.92 | 1.94 | +0.86 | +79.63% | 553 | 16,140 | 29.30% |
| GDX230224P00032000 | 2023-02-03 2:20PM EST | 2023-02-24 | 1.95 | 2.00 | 2.04 | +0.66 | +51.16% | 35 | 382 | 29.00% |
| GDX230303P00032000 | 2023-02-03 2:27PM EST | 2023-03-03 | 2.07 | 2.06 | 2.14 | +0.74 | +55.64% | 1 | 170 | 29.00% |
| GDX230317P00032000 | 2023-02-03 2:48PM EST | 2023-03-17 | 2.33 | 2.32 | 2.35 | +0.76 | +48.41% | 2,158 | 5,932 | 29.83% |
| GDX230421P00032000 | 2023-02-03 2:01PM EST | 2023-04-21 | 2.67 | 2.70 | 2.74 | +0.57 | +27.14% | 2 | 5,152 | 29.79% |
| GDX230519P00032000 | 2023-02-03 2:37PM EST | 2023-05-19 | 2.96 | 2.94 | 3.05 | +0.57 | +23.85% | 125 | 143 | 30.57% |
| GDX230616P00032000 | 2023-02-03 2:31PM EST | 2023-06-16 | 3.25 | 3.15 | 3.25 | +0.65 | +25.00% | 20 | 8,051 | 30.01% |
| GDX230915P00032000 | 2023-02-01 11:27AM EST | 2023-09-15 | 3.05 | 3.75 | 3.85 | 0.00 | - | 31 | 237 | 29.59% |
| GDX240119P00032000 | 2023-02-02 3:06PM EST | 2024-01-19 | 4.05 | 4.35 | 4.65 | 0.00 | - | 30 | 9,714 | 30.49% |
| GDX240621P00032000 | 2023-02-02 1:01PM EST | 2024-06-21 | 4.56 | 4.70 | 5.35 | 0.00 | - | 1 | 16 | 30.37% |
| GDX250117P00032000 | 2023-01-25 2:36PM EST | 2025-01-17 | 4.91 | 5.25 | 5.95 | 0.00 | - | 2 | 1,606 | 29.09% |
