Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.930,26 -123,68 (-0,36%) Gold
1.877,40 -53,40 (-2,77%) EUR/USD
1,0813 -0,0098 (-0,90%) BTC-EUR
21.650,68 -526,21 (-2,37%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:38PM EST. Markt geöffnet.
Strike:33.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230203C00033000 | 2023-02-03 2:06PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 446 | 2,926 | 71.88% |
| GDX230210C00033000 | 2023-02-03 1:20PM EST | 2023-02-10 | 0.05 | 0.04 | 0.05 | -0.16 | -76.19% | 256 | 1,064 | 37.50% |
| GDX230217C00033000 | 2023-02-03 2:10PM EST | 2023-02-17 | 0.15 | 0.13 | 0.15 | -0.26 | -63.41% | 5,590 | 18,592 | 36.52% |
| GDX230224C00033000 | 2023-02-03 1:56PM EST | 2023-02-24 | 0.23 | 0.21 | 0.23 | -0.28 | -54.90% | 37 | 383 | 34.67% |
| GDX230303C00033000 | 2023-02-03 2:17PM EST | 2023-03-03 | 0.30 | 0.29 | 0.33 | -0.35 | -53.85% | 73 | 267 | 34.47% |
| GDX230310C00033000 | 2023-02-03 2:17PM EST | 2023-03-10 | 0.42 | 0.40 | 0.45 | -0.35 | -45.45% | 3 | 38 | 35.16% |
| GDX230317C00033000 | 2023-02-03 2:17PM EST | 2023-03-17 | 0.54 | 0.54 | 0.55 | -0.42 | -43.75% | 1,109 | 40,245 | 35.16% |
| GDX230421C00033000 | 2023-02-03 1:55PM EST | 2023-04-21 | 1.01 | 0.99 | 1.03 | -0.49 | -32.67% | 135 | 5,527 | 35.94% |
| GDX230519C00033000 | 2023-02-03 1:04PM EST | 2023-05-19 | 1.37 | 1.33 | 1.39 | -0.51 | -27.13% | 7 | 112 | 36.72% |
| GDX230616C00033000 | 2023-02-03 1:08PM EST | 2023-06-16 | 1.70 | 1.64 | 1.69 | -0.55 | -24.44% | 38 | 9,778 | 36.94% |
| GDX230915C00033000 | 2023-02-01 2:43PM EST | 2023-09-15 | 3.64 | 2.54 | 2.65 | 0.00 | - | 1 | 29 | 38.79% |
| GDX240119C00033000 | 2023-02-03 1:24PM EST | 2024-01-19 | 3.50 | 3.45 | 3.65 | -0.64 | -15.46% | 68 | 7,829 | 39.50% |
| GDX240621C00033000 | 2023-02-03 1:37PM EST | 2024-06-21 | 4.15 | 4.15 | 4.75 | -1.00 | -19.42% | 1 | 107 | 40.66% |
| GDX250117C00033000 | 2023-02-02 11:01AM EST | 2025-01-17 | 6.65 | 5.15 | 5.90 | 0.00 | - | 2 | 6,110 | 40.99% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230203P00033000 | 2023-02-03 2:01PM EST | 2023-02-03 | 2.62 | 2.58 | 2.67 | +1.10 | +72.37% | 471 | 566 | 84.38% |
| GDX230210P00033000 | 2023-02-03 1:21PM EST | 2023-02-10 | 2.60 | 2.61 | 2.67 | +0.96 | +58.54% | 17 | 405 | 29.69% |
| GDX230217P00033000 | 2023-02-03 2:00PM EST | 2023-02-17 | 2.69 | 2.69 | 2.73 | +0.94 | +53.71% | 119 | 4,006 | 30.08% |
| GDX230224P00033000 | 2023-02-03 11:35AM EST | 2023-02-24 | 2.58 | 2.73 | 2.79 | +0.62 | +31.63% | 2 | 43 | 29.20% |
| GDX230303P00033000 | 2023-02-02 9:54AM EST | 2023-03-03 | 1.60 | 2.78 | 2.89 | 0.00 | - | 1 | 8 | 30.37% |
| GDX230310P00033000 | 2023-01-27 3:42PM EST | 2023-03-10 | 1.69 | 2.86 | 2.94 | 0.00 | - | 1 | 2 | 29.30% |
| GDX230317P00033000 | 2023-02-03 1:38PM EST | 2023-03-17 | 3.00 | 2.99 | 3.05 | +0.76 | +33.93% | 37 | 1,242 | 30.47% |
| GDX230421P00033000 | 2023-02-03 9:45AM EST | 2023-04-21 | 3.02 | 3.30 | 3.40 | +0.37 | +13.96% | 1 | 2,947 | 30.25% |
| GDX230519P00033000 | 2023-02-02 10:30AM EST | 2023-05-19 | 2.75 | 3.50 | 3.65 | 0.00 | - | 2 | 53 | 30.25% |
| GDX230616P00033000 | 2023-02-03 1:02PM EST | 2023-06-16 | 3.70 | 3.75 | 3.85 | +0.57 | +18.21% | 191 | 1,749 | 29.86% |
| GDX230915P00033000 | 2023-01-31 2:15PM EST | 2023-09-15 | 3.60 | 4.30 | 4.45 | 0.00 | - | 29 | 83 | 29.66% |
| GDX240119P00033000 | 2023-02-02 3:28PM EST | 2024-01-19 | 4.60 | 4.90 | 5.20 | 0.00 | - | 352 | 2,304 | 30.19% |
| GDX250117P00033000 | 2022-09-14 2:15PM EST | 2025-01-17 | 10.03 | 9.70 | 13.40 | 0.00 | - | 2 | 2 | 59.20% |
