Deutsche Märkte schließen in 4 Stunden 27 Minuten
DAX
17.723,36 -114,04 (-0,64%) Euro Stoxx 50
4.915,98 -20,59 (-0,42%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.397,00 -1,00 (-0,04%) EUR/USD
1,0651 +0,0005 (+0,04%) Bitcoin EUR
60.894,39 +2.716,94 (+4,67%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:35.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240419C00035000 | 2024-04-18 3:56PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,574 | 28,678 | 25.00% |
| GDX240426C00035000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,170 | 0 | 6.25% |
| GDX240503C00035000 | 2024-04-18 2:51PM EDT | 2024-05-03 | 0.58 | 0.00 | 0.00 | 0.00 | - | 66 | 4,857 | 6.25% |
| GDX240510C00035000 | 2024-04-18 3:50PM EDT | 2024-05-10 | 0.78 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| GDX240517C00035000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1,202 | 73,564 | 3.13% |
| GDX240524C00035000 | 2024-04-18 2:25PM EDT | 2024-05-24 | 1.06 | 0.00 | 0.00 | 0.00 | - | 24 | 1,318 | 3.13% |
| GDX240531C00035000 | 2024-04-18 9:56AM EDT | 2024-05-31 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 3.13% |
| GDX240621C00035000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3,933 | 62,686 | 3.13% |
| GDX240719C00035000 | 2024-04-18 3:56PM EDT | 2024-07-19 | 1.92 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| GDX240816C00035000 | 2024-04-18 11:08AM EDT | 2024-08-16 | 2.40 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 1.56% |
| GDX240920C00035000 | 2024-04-18 3:04PM EDT | 2024-09-20 | 2.78 | 0.00 | 0.00 | 0.00 | - | 98 | 46,837 | 1.56% |
| GDX250117C00035000 | 2024-04-18 3:20PM EDT | 2025-01-17 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2,059 | 45,389 | 1.56% |
| GDX250321C00035000 | 2024-04-17 12:27PM EDT | 2025-03-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 7 | 53 | 0.78% |
| GDX250620C00035000 | 2024-04-18 2:10PM EDT | 2025-06-20 | 5.04 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.78% |
| GDX251219C00035000 | 2024-04-16 10:16AM EDT | 2025-12-19 | 5.85 | 0.00 | 0.00 | 0.00 | - | 20 | 270 | 0.78% |
| GDX260116C00035000 | 2024-04-18 9:35AM EDT | 2026-01-16 | 6.50 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.78% |
| GDX260618C00035000 | 2024-04-17 1:35PM EDT | 2026-06-18 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.78% |
| GDX260717C00035000 | 2024-04-04 10:34AM EDT | 2026-07-17 | 6.55 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.78% |
| GDX261218C00035000 | 2024-04-17 10:32AM EDT | 2026-12-18 | 8.38 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 0.78% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240419P00035000 | 2024-04-18 1:05PM EDT | 2024-04-19 | 1.24 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| GDX240426P00035000 | 2024-04-18 2:22PM EDT | 2024-04-26 | 1.62 | 0.00 | 0.00 | 0.00 | - | 44 | 490 | 0.00% |
| GDX240503P00035000 | 2024-04-17 3:43PM EDT | 2024-05-03 | 1.99 | 0.00 | 0.00 | 0.00 | - | 45 | 238 | 0.00% |
| GDX240510P00035000 | 2024-04-17 3:51PM EDT | 2024-05-10 | 2.11 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 0.00% |
| GDX240517P00035000 | 2024-04-18 1:09PM EDT | 2024-05-17 | 1.94 | 0.00 | 0.00 | 0.00 | - | 73 | 3,377 | 0.00% |
| GDX240524P00035000 | 2024-04-18 12:58PM EDT | 2024-05-24 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240621P00035000 | 2024-04-18 12:43PM EDT | 2024-06-21 | 2.49 | 0.00 | 0.00 | 0.00 | - | 106 | 722 | 0.00% |
| GDX240719P00035000 | 2024-04-18 3:43PM EDT | 2024-07-19 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240816P00035000 | 2024-04-17 3:12PM EDT | 2024-08-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GDX240920P00035000 | 2024-04-18 9:38AM EDT | 2024-09-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 50 | 6,015 | 0.00% |
| GDX250117P00035000 | 2024-04-17 10:18AM EDT | 2025-01-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 10,854 | 0.00% |
| GDX250321P00035000 | 2024-04-10 1:13PM EDT | 2025-03-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 0.00% |
| GDX250620P00035000 | 2024-04-12 2:27PM EDT | 2025-06-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 0.00% |
| GDX251219P00035000 | 2024-04-15 3:10PM EDT | 2025-12-19 | 5.45 | 0.00 | 0.00 | 0.00 | - | 201 | 209 | 0.00% |
| GDX260116P00035000 | 2024-04-15 2:02PM EDT | 2026-01-16 | 5.55 | 0.00 | 0.00 | 0.00 | - | 505 | 525 | 0.00% |
| GDX260618P00035000 | 2024-04-02 12:08PM EDT | 2026-06-18 | 6.20 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 0.00% |
| GDX261218P00035000 | 2024-04-12 10:00AM EDT | 2026-12-18 | 5.64 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
