GDX - VanEck Gold Miners ETF
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Strike:27.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230616C00027000 | 2023-06-05 12:30PM EDT | 2023-06-16 | 4.74 | 4.55 | 4.70 | -0.31 | -6.14% | 5 | 3,779 | 55.86% |
| GDX230623C00027000 | 2023-06-02 11:12AM EDT | 2023-06-23 | 4.76 | 4.50 | 4.85 | 0.00 | - | 2 | 19 | 64.26% |
| GDX230630C00027000 | 2023-05-23 10:01AM EDT | 2023-06-30 | 5.02 | 4.50 | 4.90 | 0.00 | - | - | 1 | 57.42% |
| GDX230721C00027000 | 2023-06-05 12:30PM EDT | 2023-07-21 | 5.04 | 4.85 | 5.00 | -0.21 | -4.00% | 13 | 54 | 46.34% |
| GDX230818C00027000 | 2023-06-05 9:56AM EDT | 2023-08-18 | 4.98 | 5.15 | 5.30 | -0.36 | -6.74% | 1 | 141 | 44.82% |
| GDX230915C00027000 | 2023-06-05 10:59AM EDT | 2023-09-15 | 5.58 | 5.40 | 5.55 | +0.32 | +6.08% | 12 | 444 | 43.46% |
| GDX231020C00027000 | 2023-06-05 10:59AM EDT | 2023-10-20 | 5.88 | 5.75 | 5.90 | +0.38 | +6.91% | 12 | 16 | 43.56% |
| GDX231117C00027000 | 2023-06-02 1:56PM EDT | 2023-11-17 | 5.85 | 6.00 | 6.15 | 0.00 | - | 1 | 3 | 43.43% |
| GDX231215C00027000 | 2023-05-26 2:08PM EDT | 2023-12-15 | 5.50 | 6.20 | 6.45 | 0.00 | - | 10 | 10 | 44.24% |
| GDX240119C00027000 | 2023-06-05 2:55PM EDT | 2024-01-19 | 6.50 | 6.30 | 6.60 | +0.25 | +4.00% | 2 | 8,107 | 42.55% |
| GDX240315C00027000 | 2023-06-02 2:04PM EDT | 2024-03-15 | 6.51 | 6.55 | 7.00 | 0.00 | - | 1 | 1 | 42.48% |
| GDX240621C00027000 | 2023-05-25 9:30AM EDT | 2024-06-21 | 7.05 | 7.20 | 7.70 | 0.00 | - | 1 | 16 | 43.09% |
| GDX250117C00027000 | 2023-05-31 10:15AM EDT | 2025-01-17 | 8.00 | 8.25 | 9.45 | 0.00 | - | 3 | 2,067 | 47.39% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230609P00027000 | 2023-06-02 10:17AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 76 | 67.19% |
| GDX230616P00027000 | 2023-06-05 9:52AM EDT | 2023-06-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 27,494 | 48.44% |
| GDX230623P00027000 | 2023-06-02 1:23PM EDT | 2023-06-23 | 0.05 | 0.03 | 0.05 | 0.00 | - | 9 | 33 | 41.41% |
| GDX230630P00027000 | 2023-06-05 10:26AM EDT | 2023-06-30 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 8 | 63 | 37.70% |
| GDX230707P00027000 | 2023-05-31 11:48AM EDT | 2023-07-07 | 0.18 | 0.07 | 0.10 | 0.00 | - | 1 | 3 | 36.13% |
| GDX230714P00027000 | 2023-06-02 9:49AM EDT | 2023-07-14 | 0.20 | 0.10 | 0.15 | 0.00 | - | 1 | 1 | 36.13% |
| GDX230721P00027000 | 2023-06-05 3:52PM EDT | 2023-07-21 | 0.17 | 0.17 | 0.18 | -0.02 | -10.53% | 21 | 2,280 | 34.96% |
| GDX230818P00027000 | 2023-06-05 3:01PM EDT | 2023-08-18 | 0.32 | 0.30 | 0.35 | -0.03 | -8.57% | 11 | 2,035 | 33.74% |
| GDX230915P00027000 | 2023-06-05 10:09AM EDT | 2023-09-15 | 0.46 | 0.46 | 0.51 | -0.08 | -14.81% | 12 | 16,297 | 32.86% |
| GDX231020P00027000 | 2023-06-01 12:12PM EDT | 2023-10-20 | 0.66 | 0.65 | 0.70 | 0.00 | - | 4 | 343 | 32.18% |
| GDX231117P00027000 | 2023-06-05 2:16PM EDT | 2023-11-17 | 0.81 | 0.79 | 0.87 | +0.01 | +1.25% | 5 | 112 | 32.23% |
| GDX231215P00027000 | 2023-06-02 10:58AM EDT | 2023-12-15 | 1.00 | 0.94 | 1.05 | 0.00 | - | 11 | 2,564 | 32.52% |
| GDX240119P00027000 | 2023-06-02 11:56AM EDT | 2024-01-19 | 1.25 | 1.15 | 1.27 | -0.02 | -1.57% | 7 | 14,650 | 32.86% |
| GDX240315P00027000 | 2023-05-30 11:22AM EDT | 2024-03-15 | 1.82 | 1.34 | 1.51 | 0.00 | - | 2,000 | 2,001 | 32.23% |
| GDX240621P00027000 | 2023-06-02 1:49PM EDT | 2024-06-21 | 1.90 | 1.65 | 1.91 | 0.00 | - | 101 | 2,292 | 31.67% |
| GDX250117P00027000 | 2023-05-25 1:47PM EDT | 2025-01-17 | 2.80 | 2.22 | 2.83 | 0.00 | - | 6 | 2,576 | 32.35% |
