GDX - VanEck Gold Miners ETF
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Strike:25.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230609C00025000 | 2023-05-31 12:27PM EDT | 2023-06-09 | 5.95 | 6.50 | 6.70 | 0.00 | - | 4 | 4 | 117.97% |
| GDX230616C00025000 | 2023-06-02 9:45AM EDT | 2023-06-16 | 6.91 | 6.55 | 6.70 | 0.00 | - | 35 | 5,374 | 77.73% |
| GDX230623C00025000 | 2023-05-12 3:15PM EDT | 2023-06-23 | 8.70 | 6.55 | 6.70 | 0.00 | - | - | 1 | 60.94% |
| GDX230721C00025000 | 2023-06-01 11:56AM EDT | 2023-07-21 | 6.90 | 6.75 | 6.90 | -0.60 | -8.00% | 3 | 22 | 52.54% |
| GDX230818C00025000 | 2023-06-01 3:45PM EDT | 2023-08-18 | 7.40 | 6.90 | 7.10 | 0.00 | - | 25 | 30 | 51.66% |
| GDX230915C00025000 | 2023-06-05 10:34AM EDT | 2023-09-15 | 7.20 | 7.10 | 7.30 | -0.15 | -2.04% | 1 | 117 | 49.32% |
| GDX231020C00025000 | 2023-06-01 12:40PM EDT | 2023-10-20 | 8.00 | 7.40 | 7.55 | 0.00 | - | 2 | 33 | 47.80% |
| GDX231117C00025000 | 2023-05-19 11:45AM EDT | 2023-11-17 | 8.45 | 7.60 | 7.80 | 0.00 | - | 3 | 3 | 48.00% |
| GDX240119C00025000 | 2023-06-05 1:08PM EDT | 2024-01-19 | 8.00 | 7.85 | 8.15 | -0.48 | -5.66% | 20 | 7,761 | 45.90% |
| GDX240621C00025000 | 2023-06-05 1:55PM EDT | 2024-06-21 | 8.90 | 8.60 | 9.05 | +0.15 | +1.71% | 5 | 160 | 44.90% |
| GDX250117C00025000 | 2023-06-02 3:27PM EDT | 2025-01-17 | 9.70 | 9.70 | 10.70 | 0.00 | - | 10 | 7,504 | 49.24% |
| GDX251219C00025000 | 2023-05-31 11:10AM EDT | 2025-12-19 | 10.71 | 9.60 | 12.95 | 0.00 | - | - | 1 | 53.52% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230609P00025000 | 2023-05-31 10:36AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 33 | 96.88% |
| GDX230616P00025000 | 2023-06-01 11:34AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 24,502 | 53.13% |
| GDX230623P00025000 | 2023-06-02 12:49PM EDT | 2023-06-23 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 59 | 50.00% |
| GDX230714P00025000 | 2023-06-02 2:10PM EDT | 2023-07-14 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 56.15% |
| GDX230721P00025000 | 2023-06-02 10:55AM EDT | 2023-07-21 | 0.06 | 0.07 | 0.09 | -0.01 | -14.29% | 3 | 118 | 40.63% |
| GDX230818P00025000 | 2023-06-02 3:47PM EDT | 2023-08-18 | 0.17 | 0.13 | 0.17 | 0.00 | - | 12 | 32 | 36.91% |
| GDX230915P00025000 | 2023-06-05 9:30AM EDT | 2023-09-15 | 0.27 | 0.23 | 0.27 | +0.01 | +3.85% | 10 | 22,809 | 35.45% |
| GDX231020P00025000 | 2023-06-01 11:13AM EDT | 2023-10-20 | 0.42 | 0.36 | 0.40 | 0.00 | - | 1 | 358 | 34.38% |
| GDX231117P00025000 | 2023-06-02 2:09PM EDT | 2023-11-17 | 0.48 | 0.45 | 0.52 | 0.00 | - | 14 | 97 | 34.13% |
| GDX231215P00025000 | 2023-05-31 2:13PM EDT | 2023-12-15 | 0.61 | 0.55 | 0.66 | -0.12 | -16.44% | 4 | 2,577 | 34.35% |
| GDX240119P00025000 | 2023-06-05 12:04PM EDT | 2024-01-19 | 0.77 | 0.72 | 0.84 | +0.02 | +2.67% | 1 | 23,794 | 34.67% |
| GDX240621P00025000 | 2023-05-30 3:55PM EDT | 2024-06-21 | 1.60 | 1.13 | 1.44 | 0.00 | - | 6 | 8,245 | 33.84% |
| GDX250117P00025000 | 2023-05-30 10:44AM EDT | 2025-01-17 | 2.30 | 1.50 | 2.24 | 0.00 | - | 8 | 9,668 | 34.03% |
| GDX251219P00025000 | 2023-05-24 2:42PM EDT | 2025-12-19 | 2.97 | 1.20 | 4.45 | 0.00 | - | 8 | 20 | 41.31% |
