Deutsche Märkte schließen in 7 Stunden 7 Minuten
DAX
17.977,84 +117,04 (+0,66%) Euro Stoxx 50
4.968,26 +31,41 (+0,64%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.320,40 -26,00 (-1,11%) EUR/USD
1,0680 +0,0024 (+0,22%) Bitcoin EUR
61.886,71 -46,22 (-0,07%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:34.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240426C00034000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,610 | 0 | 12.50% |
| GDX240503C00034000 | 2024-04-22 3:55PM EDT | 2024-05-03 | 0.33 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 6.25% |
| GDX240510C00034000 | 2024-04-22 3:44PM EDT | 2024-05-10 | 0.46 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| GDX240517C00034000 | 2024-04-22 3:58PM EDT | 2024-05-17 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5,214 | 0 | 6.25% |
| GDX240524C00034000 | 2024-04-22 3:26PM EDT | 2024-05-24 | 0.78 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| GDX240531C00034000 | 2024-04-22 3:48PM EDT | 2024-05-31 | 0.88 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| GDX240621C00034000 | 2024-04-22 3:56PM EDT | 2024-06-21 | 1.27 | 0.00 | 0.00 | 0.00 | - | 918 | 0 | 3.13% |
| GDX240719C00034000 | 2024-04-22 2:43PM EDT | 2024-07-19 | 1.71 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 3.13% |
| GDX240816C00034000 | 2024-04-22 3:23PM EDT | 2024-08-16 | 2.06 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| GDX240920C00034000 | 2024-04-22 12:24PM EDT | 2024-09-20 | 2.58 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| GDX241220C00034000 | 2024-04-22 2:55PM EDT | 2024-12-20 | 3.48 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| GDX250117C00034000 | 2024-04-22 3:53PM EDT | 2025-01-17 | 3.52 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 1.56% |
| GDX250321C00034000 | 2024-04-22 2:56PM EDT | 2025-03-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| GDX250620C00034000 | 2024-04-22 2:15PM EDT | 2025-06-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GDX251219C00034000 | 2024-04-19 3:49PM EDT | 2025-12-19 | 6.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| GDX260116C00034000 | 2024-04-22 2:35PM EDT | 2026-01-16 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GDX260618C00034000 | 2024-04-04 10:18AM EDT | 2026-06-18 | 6.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GDX260717C00034000 | 2024-04-12 11:51AM EDT | 2026-07-17 | 8.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| GDX261218C00034000 | 2024-04-22 10:12AM EDT | 2026-12-18 | 8.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240426P00034000 | 2024-04-22 3:50PM EDT | 2024-04-26 | 1.57 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 0.00% |
| GDX240503P00034000 | 2024-04-22 2:52PM EDT | 2024-05-03 | 1.71 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| GDX240510P00034000 | 2024-04-22 1:45PM EDT | 2024-05-10 | 1.82 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| GDX240517P00034000 | 2024-04-22 3:50PM EDT | 2024-05-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3,568 | 0 | 0.00% |
| GDX240524P00034000 | 2024-04-22 1:55PM EDT | 2024-05-24 | 2.04 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| GDX240531P00034000 | 2024-04-22 1:59PM EDT | 2024-05-31 | 2.12 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GDX240621P00034000 | 2024-04-22 3:51PM EDT | 2024-06-21 | 2.48 | 0.00 | 0.00 | 0.00 | - | 853 | 0 | 0.00% |
| GDX240719P00034000 | 2024-04-22 9:31AM EDT | 2024-07-19 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX240816P00034000 | 2024-04-19 10:34AM EDT | 2024-08-16 | 2.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GDX240920P00034000 | 2024-04-22 1:57PM EDT | 2024-09-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX241220P00034000 | 2024-04-19 10:41AM EDT | 2024-12-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GDX250117P00034000 | 2024-04-22 3:35PM EDT | 2025-01-17 | 3.94 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| GDX250321P00034000 | 2024-04-22 11:10AM EDT | 2025-03-21 | 4.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX250620P00034000 | 2024-04-19 11:12AM EDT | 2025-06-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| GDX251219P00034000 | 2024-04-16 10:02AM EDT | 2025-12-19 | 5.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GDX260116P00034000 | 2024-04-09 9:50AM EDT | 2026-01-16 | 4.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX260618P00034000 | 2024-02-15 12:52PM EDT | 2026-06-18 | 8.56 | 4.25 | 9.00 | 0.00 | - | 10 | 10 | 43.04% |
| GDX261218P00034000 | 2024-03-26 12:59PM EDT | 2026-12-18 | 6.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
