Deutsche Märkte geschlossen
DAX
17.837,40 +67,38 (+0,38%) Euro Stoxx 50
4.936,57 +22,44 (+0,46%) Dow Jones 30
37.761,59 +8,28 (+0,02%) Gold
2.402,80 +14,40 (+0,60%) EUR/USD
1,0650 -0,0025 (-0,23%) Bitcoin EUR
59.707,81 +2.918,80 (+5,14%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:13PM EDT. Markt geöffnet.
Strike:27.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240419C00027000 | 2024-04-18 12:19PM EDT | 2024-04-19 | 6.78 | 6.80 | 6.90 | +0.24 | +3.67% | 18 | 12,422 | 166.41% |
| GDX240426C00027000 | 2024-04-17 11:29AM EDT | 2024-04-26 | 6.73 | 6.65 | 7.90 | 0.00 | - | 1 | 10 | 135.16% |
| GDX240503C00027000 | 2024-04-01 3:29PM EDT | 2024-05-03 | 5.20 | 6.65 | 7.00 | 0.00 | - | 1 | 3 | 52.34% |
| GDX240517C00027000 | 2024-04-18 11:16AM EDT | 2024-05-17 | 6.99 | 6.95 | 7.10 | +0.30 | +4.48% | 4 | 1,739 | 59.38% |
| GDX240621C00027000 | 2024-04-17 3:51PM EDT | 2024-06-21 | 6.90 | 7.20 | 7.25 | 0.00 | - | 41 | 9,790 | 49.41% |
| GDX240719C00027000 | 2024-04-12 1:27PM EDT | 2024-07-19 | 7.85 | 7.40 | 7.60 | 0.00 | - | 5 | 307 | 50.59% |
| GDX240816C00027000 | 2024-04-17 11:43AM EDT | 2024-08-16 | 7.40 | 6.65 | 7.75 | 0.00 | - | 4 | 1,631 | 47.46% |
| GDX240920C00027000 | 2024-04-16 11:27AM EDT | 2024-09-20 | 7.16 | 7.85 | 8.70 | 0.00 | - | 1 | 1,965 | 50.71% |
| GDX250117C00027000 | 2024-04-15 9:36AM EDT | 2025-01-17 | 8.78 | 8.40 | 9.10 | 0.00 | - | 1 | 2,817 | 47.83% |
| GDX250620C00027000 | 2024-04-12 11:45AM EDT | 2025-06-20 | 10.55 | 9.60 | 9.80 | 0.00 | - | 5 | 22 | 44.51% |
| GDX251219C00027000 | 2024-04-12 10:55AM EDT | 2025-12-19 | 12.20 | 10.40 | 13.00 | 0.00 | - | 40 | 135 | 51.04% |
| GDX260116C00027000 | 2024-04-09 10:08AM EDT | 2026-01-16 | 11.10 | 10.65 | 12.30 | 0.00 | - | 35 | 209 | 54.11% |
| GDX261218C00027000 | 2024-04-16 10:53AM EDT | 2026-12-18 | 11.25 | 12.10 | 12.65 | 0.00 | - | 19 | 283 | 45.80% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240419P00027000 | 2024-04-15 3:29PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 5,028 | 137.50% |
| GDX240426P00027000 | 2024-04-17 10:01AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.40 | 0.00 | - | 1 | 95 | 105.27% |
| GDX240503P00027000 | 2024-04-16 12:44PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.50 | 0.00 | - | 10 | 28 | 83.79% |
| GDX240510P00027000 | 2024-04-01 12:16PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.50 | 0.00 | - | - | 1 | 69.82% |
| GDX240517P00027000 | 2024-04-17 3:37PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.07 | 0.00 | - | 11 | 2,212 | 45.70% |
| GDX240621P00027000 | 2024-04-18 12:12PM EDT | 2024-06-21 | 0.13 | 0.11 | 0.13 | -0.03 | -18.75% | 3 | 23,355 | 35.35% |
| GDX240719P00027000 | 2024-04-17 10:28AM EDT | 2024-07-19 | 0.22 | 0.20 | 0.22 | 0.00 | - | 2 | 3,095 | 33.59% |
| GDX240816P00027000 | 2024-04-15 10:53AM EDT | 2024-08-16 | 0.38 | 0.31 | 0.33 | 0.00 | - | 1 | 1,488 | 32.91% |
| GDX240920P00027000 | 2024-04-16 3:02PM EDT | 2024-09-20 | 0.55 | 0.44 | 0.47 | 0.00 | - | 6 | 6,173 | 32.32% |
| GDX250117P00027000 | 2024-04-15 11:34AM EDT | 2025-01-17 | 0.95 | 0.89 | 0.96 | -0.06 | -5.94% | 2 | 10,384 | 31.64% |
| GDX250321P00027000 | 2024-04-02 2:07PM EDT | 2025-03-21 | 1.53 | 0.94 | 1.57 | 0.00 | - | - | 5 | 35.50% |
| GDX250620P00027000 | 2024-04-16 2:20PM EDT | 2025-06-20 | 1.68 | 1.31 | 1.88 | 0.00 | - | 30 | 15 | 34.45% |
| GDX251219P00027000 | 2024-04-16 12:26PM EDT | 2025-12-19 | 2.13 | 1.74 | 2.08 | 0.00 | - | 38 | 242 | 30.42% |
| GDX260116P00027000 | 2024-04-12 1:44PM EDT | 2026-01-16 | 1.93 | 1.95 | 3.65 | 0.00 | - | 1 | 15 | 41.14% |
| GDX260618P00027000 | 2024-04-15 12:56PM EDT | 2026-06-18 | 2.50 | 1.30 | 2.87 | 0.00 | - | 2 | 5,003 | 31.95% |
| GDX261218P00027000 | 2024-04-12 11:20AM EDT | 2026-12-18 | 2.61 | 2.64 | 2.99 | 0.00 | - | 44 | 55 | 29.49% |
