Deutsche Märkte geschlossen
DAX
18.088,70 -48,95 (-0,27%) Euro Stoxx 50
4.989,88 -18,29 (-0,37%) Dow Jones 30
38.330,04 -173,65 (-0,45%) Gold
2.339,30 -2,80 (-0,12%) EUR/USD
1,0687 -0,0017 (-0,16%) Bitcoin EUR
60.508,59 -1.765,16 (-2,83%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:53AM EDT. Markt geöffnet.
Strike:36.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240426C00036000 | 2024-04-24 10:54AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 69 | 4,783 | 46.09% |
| GDX240503C00036000 | 2024-04-24 10:54AM EDT | 2024-05-03 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 13 | 11,463 | 40.82% |
| GDX240510C00036000 | 2024-04-24 10:48AM EDT | 2024-05-10 | 0.18 | 0.17 | 0.21 | -0.02 | -10.00% | 8 | 231 | 37.99% |
| GDX240517C00036000 | 2024-04-24 11:38AM EDT | 2024-05-17 | 0.33 | 0.32 | 0.34 | +0.01 | +2.94% | 97 | 14,072 | 37.89% |
| GDX240524C00036000 | 2024-04-24 10:24AM EDT | 2024-05-24 | 0.38 | 0.42 | 0.44 | -0.05 | -11.63% | 9 | 1,782 | 36.91% |
| GDX240531C00036000 | 2024-04-23 2:42PM EDT | 2024-05-31 | 0.54 | 0.50 | 0.53 | 0.00 | - | 2 | 50 | 36.08% |
| GDX240621C00036000 | 2024-04-24 11:37AM EDT | 2024-06-21 | 0.85 | 0.84 | 0.85 | 0.00 | - | 98 | 12,834 | 36.23% |
| GDX240719C00036000 | 2024-04-24 11:04AM EDT | 2024-07-19 | 1.29 | 1.22 | 1.25 | +0.08 | +6.61% | 3 | 223 | 36.72% |
| GDX240816C00036000 | 2024-04-24 10:20AM EDT | 2024-08-16 | 1.53 | 1.53 | 1.62 | -0.05 | -3.16% | 80 | 1,166 | 37.26% |
| GDX240920C00036000 | 2024-04-24 9:36AM EDT | 2024-09-20 | 1.98 | 1.95 | 2.01 | -0.01 | -0.50% | 1 | 15,496 | 37.43% |
| GDX241220C00036000 | 2024-04-23 2:13PM EDT | 2024-12-20 | 2.95 | 2.91 | 2.96 | 0.00 | - | 44 | 339 | 38.55% |
| GDX250117C00036000 | 2024-04-24 11:36AM EDT | 2025-01-17 | 3.08 | 3.00 | 3.10 | -0.02 | -0.65% | 666 | 29,149 | 37.73% |
| GDX250321C00036000 | 2024-04-15 10:17AM EDT | 2025-03-21 | 3.75 | 3.40 | 3.65 | 0.00 | - | 12 | 165 | 38.36% |
| GDX250620C00036000 | 2024-04-15 2:01PM EDT | 2025-06-20 | 4.55 | 4.10 | 4.55 | 0.00 | - | 2 | 82 | 40.33% |
| GDX251219C00036000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 5.80 | 5.30 | 5.90 | 0.00 | - | 8 | 54 | 41.70% |
| GDX260116C00036000 | 2024-04-23 1:08PM EDT | 2026-01-16 | 5.60 | 5.30 | 5.60 | 0.00 | - | 2 | 119 | 39.03% |
| GDX260618C00036000 | 2024-04-23 9:46AM EDT | 2026-06-18 | 5.99 | 5.45 | 6.50 | 0.00 | - | 1 | 12 | 39.71% |
| GDX260717C00036000 | 2024-04-19 11:46AM EDT | 2026-07-17 | 7.35 | 6.20 | 6.85 | 0.00 | - | 20 | 20 | 40.80% |
| GDX261218C00036000 | 2024-04-23 10:45AM EDT | 2026-12-18 | 7.23 | 6.85 | 8.25 | 0.00 | - | 8 | 20 | 44.08% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240426P00036000 | 2024-04-23 10:17AM EDT | 2024-04-26 | 3.13 | 2.27 | 2.99 | 0.00 | - | 8 | 121 | 0.00% |
| GDX240503P00036000 | 2024-04-22 1:52PM EDT | 2024-05-03 | 3.40 | 2.84 | 3.05 | 0.00 | - | 28 | 94 | 34.57% |
| GDX240510P00036000 | 2024-04-23 12:50PM EDT | 2024-05-10 | 3.02 | 3.00 | 3.10 | 0.00 | - | 20 | 76 | 31.06% |
| GDX240517P00036000 | 2024-04-23 10:52AM EDT | 2024-05-17 | 3.27 | 3.15 | 3.15 | 0.00 | - | 1 | 1,309 | 29.10% |
| GDX240524P00036000 | 2024-04-19 12:01PM EDT | 2024-05-24 | 2.52 | 2.61 | 3.30 | 0.00 | - | 2 | 16 | 32.03% |
| GDX240531P00036000 | 2024-04-18 9:35AM EDT | 2024-05-31 | 2.92 | 3.05 | 3.35 | 0.00 | - | 14 | 3 | 30.62% |
| GDX240621P00036000 | 2024-04-23 11:42AM EDT | 2024-06-21 | 3.71 | 2.98 | 3.55 | 0.00 | - | 30 | 745 | 29.59% |
| GDX240816P00036000 | 2024-04-19 10:05AM EDT | 2024-08-16 | 3.51 | 3.90 | 4.00 | 0.00 | - | 1 | 301 | 28.32% |
| GDX240920P00036000 | 2024-04-23 9:35AM EDT | 2024-09-20 | 4.60 | 4.15 | 4.25 | 0.00 | - | 2 | 1,557 | 28.05% |
| GDX241220P00036000 | 2024-04-23 12:51PM EDT | 2024-12-20 | 4.70 | 4.55 | 5.00 | 0.00 | - | 1 | 2 | 29.49% |
| GDX250117P00036000 | 2024-04-12 2:04PM EDT | 2025-01-17 | 4.65 | 4.85 | 5.00 | 0.00 | - | 31 | 210 | 27.93% |
| GDX250321P00036000 | 2024-04-19 12:34PM EDT | 2025-03-21 | 4.80 | 5.10 | 5.30 | 0.00 | - | 263 | 262 | 27.59% |
| GDX251219P00036000 | 2024-04-12 12:20PM EDT | 2025-12-19 | 6.10 | 5.65 | 6.20 | +0.60 | +10.91% | 1 | 221 | 25.82% |
| GDX260116P00036000 | 2024-04-22 11:50AM EDT | 2026-01-16 | 5.60 | 6.05 | 6.25 | 0.00 | - | 20 | 71 | 25.53% |
| GDX260618P00036000 | 2024-03-12 10:20AM EDT | 2026-06-18 | 8.58 | 5.85 | 6.95 | 0.00 | - | 11 | 69 | 26.54% |
