Deutsche Märkte öffnen in 5 Stunden 26 Minuten
Nikkei 225
37.050,13 -1.029,57 (-2,70%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.402,82 +568,56 (+0,98%) CMC Crypto 200
1.286,62 +401,08 (+44,06%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:26.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240419C00026000 | 2024-04-18 3:37PM EDT | 2024-04-19 | 7.65 | 7.65 | 7.80 | -0.05 | -0.65% | 10 | 5,739 | 267.19% |
| GDX240426C00026000 | 2024-04-16 10:26AM EDT | 2024-04-26 | 6.65 | 7.45 | 7.85 | 0.00 | - | 10 | 62 | 107.42% |
| GDX240517C00026000 | 2024-04-16 12:31PM EDT | 2024-05-17 | 7.64 | 7.80 | 8.95 | +0.74 | +10.72% | 11 | 3,887 | 91.80% |
| GDX240621C00026000 | 2024-04-18 11:20AM EDT | 2024-06-21 | 8.07 | 8.00 | 9.15 | +0.07 | +0.87% | 2 | 819 | 68.26% |
| GDX240719C00026000 | 2024-04-05 12:05PM EDT | 2024-07-19 | 8.30 | 8.20 | 9.90 | 0.00 | - | 7 | 81 | 68.36% |
| GDX240816C00026000 | 2024-04-10 3:13PM EDT | 2024-08-16 | 8.30 | 8.40 | 8.80 | 0.00 | - | 1 | 381 | 50.39% |
| GDX240920C00026000 | 2024-04-16 12:19PM EDT | 2024-09-20 | 8.17 | 8.60 | 10.25 | 0.00 | - | 2 | 3,879 | 59.08% |
| GDX250117C00026000 | 2024-04-17 9:46AM EDT | 2025-01-17 | 9.60 | 9.25 | 9.45 | 0.00 | - | 10 | 4,724 | 44.73% |
| GDX250620C00026000 | 2024-04-18 2:31PM EDT | 2025-06-20 | 10.25 | 9.10 | 11.95 | -1.75 | -14.58% | 1 | 80 | 58.96% |
| GDX251219C00026000 | 2024-02-08 10:33AM EDT | 2025-12-19 | 6.00 | 6.00 | 9.85 | 0.00 | - | 5 | 13 | 33.25% |
| GDX260116C00026000 | 2024-04-12 2:53PM EDT | 2026-01-16 | 11.15 | 11.15 | 11.95 | 0.00 | - | 1 | 95 | 48.29% |
| GDX261218C00026000 | 2024-03-26 3:30PM EDT | 2026-12-18 | 9.40 | 12.40 | 13.35 | 0.00 | - | 3 | 6 | 47.34% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240419P00026000 | 2024-04-18 1:34PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,279 | 193.75% |
| GDX240426P00026000 | 2024-04-08 9:40AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 188 | 132.81% |
| GDX240503P00026000 | 2024-04-15 9:38AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 75 | 106.45% |
| GDX240517P00026000 | 2024-04-17 3:42PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.19 | 0.00 | - | 4 | 16,367 | 57.03% |
| GDX240621P00026000 | 2024-04-17 1:32PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.15 | 0.00 | - | 4 | 36,017 | 41.50% |
| GDX240719P00026000 | 2024-04-18 11:34AM EDT | 2024-07-19 | 0.16 | 0.13 | 0.17 | +0.01 | +6.67% | 10 | 3,891 | 35.65% |
| GDX240816P00026000 | 2024-04-16 12:07PM EDT | 2024-08-16 | 0.29 | 0.21 | 0.24 | 0.00 | - | 81 | 7,534 | 33.99% |
| GDX240920P00026000 | 2024-04-18 1:28PM EDT | 2024-09-20 | 0.34 | 0.31 | 0.34 | -0.02 | -5.56% | 3 | 12,421 | 32.81% |
| GDX250117P00026000 | 2024-04-18 12:52PM EDT | 2025-01-17 | 0.71 | 0.64 | 0.75 | +0.01 | +1.43% | 1,449 | 19,694 | 31.84% |
| GDX250321P00026000 | 2024-04-05 3:48PM EDT | 2025-03-21 | 1.00 | 0.55 | 2.31 | 0.00 | - | 50 | 79 | 47.02% |
| GDX250620P00026000 | 2024-04-16 2:16PM EDT | 2025-06-20 | 1.44 | 1.12 | 2.56 | 0.00 | - | 219 | 122 | 44.09% |
| GDX251219P00026000 | 2024-04-16 12:25PM EDT | 2025-12-19 | 1.83 | 1.56 | 2.92 | 0.00 | - | 40 | 6,781 | 39.72% |
| GDX260116P00026000 | 2024-04-02 11:56AM EDT | 2026-01-16 | 2.05 | 0.86 | 2.00 | 0.00 | - | 14 | 1,846 | 31.75% |
| GDX260717P00026000 | 2024-04-16 10:02AM EDT | 2026-07-17 | 2.38 | 1.27 | 3.75 | 0.00 | - | 2 | 11 | 39.71% |
| GDX261218P00026000 | 2024-04-15 10:11AM EDT | 2026-12-18 | 2.58 | 2.40 | 2.72 | 0.00 | - | 10 | 15,770 | 30.21% |
