GDX - VanEck Gold Miners ETF
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:26.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230616C00026000 | 2023-06-02 3:49PM EDT | 2023-06-16 | 5.50 | 5.50 | 5.60 | 0.00 | - | 12 | 6,636 | 68.75% |
| GDX230721C00026000 | 2023-05-31 3:52PM EDT | 2023-07-21 | 5.26 | 5.70 | 5.80 | 0.00 | - | 1 | 15 | 48.44% |
| GDX230818C00026000 | 2023-05-31 1:54PM EDT | 2023-08-18 | 5.72 | 5.90 | 6.10 | 0.00 | - | 1 | 408 | 47.75% |
| GDX230915C00026000 | 2023-06-02 3:40PM EDT | 2023-09-15 | 6.13 | 6.15 | 6.30 | 0.00 | - | 2 | 269 | 45.41% |
| GDX231020C00026000 | 2023-05-18 9:30AM EDT | 2023-10-20 | 6.50 | 6.45 | 6.60 | -0.90 | -12.16% | 50 | 15 | 44.90% |
| GDX231117C00026000 | 2023-06-01 3:31PM EDT | 2023-11-17 | 7.30 | 6.65 | 6.90 | 0.00 | - | 1 | 4 | 45.80% |
| GDX231215C00026000 | 2023-04-21 3:13PM EDT | 2023-12-15 | 9.35 | 7.60 | 7.90 | 0.00 | - | 12 | 12 | 54.44% |
| GDX240119C00026000 | 2023-06-06 10:55AM EDT | 2024-01-19 | 6.95 | 7.00 | 7.25 | 0.00 | - | 4 | 12,856 | 43.63% |
| GDX240621C00026000 | 2023-06-02 10:11AM EDT | 2024-06-21 | 8.15 | 7.80 | 8.30 | 0.00 | - | 3 | 219 | 44.02% |
| GDX250117C00026000 | 2023-05-25 11:59AM EDT | 2025-01-17 | 8.52 | 8.80 | 9.65 | 0.00 | - | 1 | 3,126 | 45.65% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230609P00026000 | 2023-06-05 3:07PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 36 | 81.25% |
| GDX230616P00026000 | 2023-06-06 10:43AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 22,937 | 53.91% |
| GDX230623P00026000 | 2023-06-05 9:30AM EDT | 2023-06-23 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 4 | 44.92% |
| GDX230630P00026000 | 2023-06-02 10:45AM EDT | 2023-06-30 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 34 | 41.60% |
| GDX230707P00026000 | 2023-05-31 11:23AM EDT | 2023-07-07 | 0.11 | 0.02 | 0.50 | 0.00 | - | 1 | 3 | 54.10% |
| GDX230714P00026000 | 2023-06-02 3:04PM EDT | 2023-07-14 | 0.08 | 0.07 | 0.10 | 0.00 | - | 1 | 2 | 38.48% |
| GDX230721P00026000 | 2023-06-06 10:00AM EDT | 2023-07-21 | 0.12 | 0.11 | 0.12 | 0.00 | - | 1 | 571 | 36.91% |
| GDX230818P00026000 | 2023-06-02 11:11AM EDT | 2023-08-18 | 0.23 | 0.21 | 0.25 | 0.00 | - | 3 | 80 | 35.16% |
| GDX230915P00026000 | 2023-06-05 10:11AM EDT | 2023-09-15 | 0.33 | 0.33 | 0.38 | 0.00 | - | 25 | 8,744 | 34.03% |
| GDX231020P00026000 | 2023-06-05 3:21PM EDT | 2023-10-20 | 0.50 | 0.51 | 0.54 | 0.00 | - | 1 | 436 | 33.15% |
| GDX231117P00026000 | 2023-06-05 2:12PM EDT | 2023-11-17 | 0.61 | 0.63 | 0.68 | 0.00 | - | 3 | 5 | 32.96% |
| GDX231215P00026000 | 2023-06-02 12:50PM EDT | 2023-12-15 | 0.82 | 0.74 | 0.83 | 0.00 | - | 1 | 160 | 33.06% |
| GDX240119P00026000 | 2023-05-31 3:11PM EDT | 2024-01-19 | 1.18 | 0.98 | 1.04 | 0.00 | - | 216 | 21,321 | 33.52% |
| GDX240315P00026000 | 2023-05-30 10:05AM EDT | 2024-03-15 | 1.20 | 1.09 | 1.32 | -0.12 | -9.09% | 20 | 1 | 33.59% |
| GDX240621P00026000 | 2023-06-01 10:54AM EDT | 2024-06-21 | 1.47 | 1.56 | 1.71 | 0.00 | - | 117 | 5,568 | 33.02% |
| GDX240920P00026000 | 2023-05-24 10:32AM EDT | 2024-09-20 | 2.09 | 1.70 | 2.08 | 0.00 | - | - | 60 | 33.01% |
| GDX250117P00026000 | 2023-05-25 1:35PM EDT | 2025-01-17 | 2.65 | 2.02 | 2.50 | 0.00 | - | 10 | 239 | 32.83% |
| GDX251219P00026000 | 2023-05-25 1:47PM EDT | 2025-12-19 | 3.00 | 1.86 | 4.00 | 0.00 | - | - | 6 | 35.41% |
