Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GDX240405C00037000 | 2024-03-28 3:17PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 160 | 36 | 53.91% |
GDX240412C00037000 | 2024-03-28 10:17AM EDT | 2024-04-12 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 2 | 50 | 47.27% |
GDX240419C00037000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 0.05 | 0.05 | 0.08 | +0.01 | +25.00% | 51 | 442 | 40.23% |
GDX240426C00037000 | 2024-03-28 9:44AM EDT | 2024-04-26 | 0.11 | 0.10 | 1.08 | +0.04 | +57.14% | 5 | 172 | 61.62% |
GDX240503C00037000 | 2024-03-26 12:16PM EDT | 2024-05-03 | 0.08 | 0.10 | 0.69 | 0.00 | - | 60 | 60 | 58.74% |
GDX240517C00037000 | 2024-03-28 3:39PM EDT | 2024-05-17 | 0.28 | 0.27 | 0.29 | +0.08 | +40.00% | 103 | 13,366 | 36.91% |
GDX240621C00037000 | 2024-03-28 3:44PM EDT | 2024-06-21 | 0.55 | 0.54 | 0.60 | +0.15 | +37.50% | 96 | 9,350 | 36.23% |
GDX240816C00037000 | 2024-03-28 2:20PM EDT | 2024-08-16 | 1.05 | 0.98 | 1.10 | +0.23 | +28.05% | 41 | 3,102 | 36.21% |
GDX240920C00037000 | 2024-03-28 11:02AM EDT | 2024-09-20 | 1.34 | 1.28 | 1.63 | +0.21 | +18.58% | 19 | 8,250 | 39.31% |
GDX250117C00037000 | 2024-03-28 3:50PM EDT | 2025-01-17 | 2.05 | 1.96 | 2.29 | +0.38 | +22.75% | 49 | 3,907 | 36.60% |
GDX250620C00037000 | 2024-03-07 4:50PM EDT | 2025-06-20 | 2.15 | 2.72 | 3.10 | 0.00 | - | 1 | 0 | 35.65% |
GDX251219C00037000 | 2024-03-20 3:54PM EDT | 2025-12-19 | 3.30 | 3.55 | 5.30 | 0.00 | - | 10 | 105 | 43.40% |
GDX260116C00037000 | 2024-03-27 12:44PM EDT | 2026-01-16 | 3.80 | 3.55 | 6.50 | 0.00 | - | 1 | 57 | 49.56% |
GDX260618C00037000 | 2024-02-13 11:00AM EDT | 2026-06-18 | 2.75 | 1.50 | 6.50 | 0.00 | - | - | 10 | 44.65% |
GDX261218C00037000 | 2024-03-20 2:47PM EDT | 2026-12-18 | 5.00 | 3.60 | 7.40 | 0.00 | - | - | 5 | 44.69% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GDX240621P00037000 | 2024-02-07 12:44PM EDT | 2024-06-21 | 9.52 | 7.40 | 8.50 | 0.00 | - | 1 | 4 | 73.00% |
GDX240816P00037000 | 2024-03-25 10:39AM EDT | 2024-08-16 | 6.95 | 5.05 | 6.10 | 0.00 | - | 20 | 20 | 30.23% |
GDX240920P00037000 | 2024-03-25 12:10PM EDT | 2024-09-20 | 7.10 | 5.65 | 6.15 | 0.00 | - | 59 | 59 | 27.78% |
GDX250117P00037000 | 2024-03-27 3:03PM EDT | 2025-01-17 | 6.80 | 4.90 | 7.15 | 0.00 | - | 4 | 19 | 31.74% |
GDX251219P00037000 | 2023-09-07 11:15AM EDT | 2025-12-19 | 9.70 | 9.95 | 12.20 | 0.00 | - | 72 | 360 | 52.62% |