Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.064,55 +1.673,53 (+2,92%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00040000 | 2024-05-01 11:11AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.40 | 0.00 | - | 1 | 1,725 | 96.09% |
| GDX240517C00040000 | 2024-05-03 3:10PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 233 | 18,655 | 52.34% |
| GDX240524C00040000 | 2024-05-03 3:37PM EDT | 2024-05-24 | 0.01 | 0.02 | 0.06 | -0.04 | -80.00% | 5 | 154 | 42.58% |
| GDX240531C00040000 | 2024-05-02 10:29AM EDT | 2024-05-31 | 0.08 | 0.03 | 0.44 | 0.00 | - | 280 | 342 | 50.10% |
| GDX240621C00040000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.19 | 0.17 | 0.19 | 0.00 | - | 1,123 | 26,739 | 35.84% |
| GDX240719C00040000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 0.38 | 0.37 | 0.40 | -0.03 | -7.32% | 77 | 9,149 | 35.25% |
| GDX240816C00040000 | 2024-05-03 1:23PM EDT | 2024-08-16 | 0.62 | 0.62 | 0.67 | -0.09 | -12.68% | 25 | 5,803 | 35.94% |
| GDX240920C00040000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 0.95 | 0.91 | 0.95 | -0.06 | -5.94% | 164 | 21,067 | 35.67% |
| GDX241220C00040000 | 2024-05-02 10:34AM EDT | 2024-12-20 | 1.80 | 1.71 | 1.76 | 0.00 | - | 29 | 1,269 | 36.78% |
| GDX250117C00040000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 1.77 | 1.73 | 1.77 | -0.12 | -6.35% | 1,753 | 95,642 | 34.84% |
| GDX250321C00040000 | 2024-05-03 9:31AM EDT | 2025-03-21 | 2.49 | 2.26 | 2.36 | 0.00 | - | 3 | 455 | 36.35% |
| GDX250620C00040000 | 2024-05-03 2:12PM EDT | 2025-06-20 | 2.99 | 2.90 | 3.05 | -0.06 | -1.97% | 2 | 5,330 | 37.20% |
| GDX251219C00040000 | 2024-05-03 1:33PM EDT | 2025-12-19 | 4.05 | 4.00 | 4.25 | -0.60 | -12.90% | 50 | 303 | 38.16% |
| GDX260116C00040000 | 2024-05-02 9:50AM EDT | 2026-01-16 | 4.10 | 4.10 | 4.30 | 0.00 | - | 1 | 1,754 | 37.57% |
| GDX260618C00040000 | 2024-04-22 3:25PM EDT | 2026-06-18 | 4.76 | 4.85 | 5.15 | 0.00 | - | 1 | 49 | 38.05% |
| GDX260717C00040000 | 2024-04-15 11:04AM EDT | 2026-07-17 | 5.25 | 5.05 | 5.30 | 0.00 | - | 3 | 3 | 38.12% |
| GDX261218C00040000 | 2024-05-03 2:01PM EDT | 2026-12-18 | 6.00 | 5.85 | 6.15 | -0.12 | -1.96% | 10 | 166 | 38.86% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517P00040000 | 2024-04-16 12:07PM EDT | 2024-05-17 | 6.90 | 5.45 | 7.40 | 0.00 | - | 1 | 0 | 107.32% |
| GDX240524P00040000 | 2024-04-12 10:16AM EDT | 2024-05-24 | 8.20 | 4.90 | 7.85 | +3.45 | +72.63% | 1 | 1 | 105.18% |
| GDX240531P00040000 | 2024-04-15 11:56AM EDT | 2024-05-31 | 6.68 | 4.85 | 8.45 | 0.00 | - | 8 | 0 | 109.57% |
| GDX240621P00040000 | 2024-04-09 1:01PM EDT | 2024-06-21 | 6.20 | 5.55 | 8.30 | 0.00 | - | 1 | 25 | 79.44% |
| GDX240719P00040000 | 2024-04-16 12:07PM EDT | 2024-07-19 | 7.10 | 6.60 | 6.70 | 0.00 | - | 1 | 646 | 26.56% |
| GDX240816P00040000 | 2024-04-22 2:05PM EDT | 2024-08-16 | 7.60 | 6.65 | 7.45 | 0.00 | - | 8 | 1,243 | 40.14% |
| GDX240920P00040000 | 2024-04-25 3:30PM EDT | 2024-09-20 | 6.26 | 6.85 | 7.25 | 0.00 | - | 2 | 881 | 31.49% |
| GDX250117P00040000 | 2024-05-03 10:35AM EDT | 2025-01-17 | 7.60 | 7.25 | 7.45 | -0.15 | -1.94% | 1 | 712 | 25.56% |
| GDX251219P00040000 | 2024-02-21 12:43PM EDT | 2025-12-19 | 13.35 | 8.50 | 13.00 | 0.00 | - | 4 | 0 | 51.07% |
| GDX260116P00040000 | 2024-04-05 12:36PM EDT | 2026-01-16 | 8.45 | 7.85 | 8.55 | 0.00 | - | 595 | 607 | 23.89% |
