GDX - VanEck Gold Miners ETF
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:28.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230602C00028000 | 2023-06-01 3:09PM EDT | 2023-06-02 | 4.06 | 3.85 | 4.15 | +1.15 | +39.52% | 2 | 59 | 196.88% |
| GDX230609C00028000 | 2023-06-01 12:21PM EDT | 2023-06-09 | 4.14 | 3.90 | 4.15 | +1.09 | +35.74% | 13 | 375 | 69.53% |
| GDX230616C00028000 | 2023-06-01 3:02PM EDT | 2023-06-16 | 4.10 | 4.00 | 4.25 | +1.05 | +34.43% | 131 | 8,396 | 59.28% |
| GDX230623C00028000 | 2023-06-01 11:10AM EDT | 2023-06-23 | 4.05 | 4.00 | 4.30 | -1.30 | -24.30% | 13 | 1 | 51.95% |
| GDX230630C00028000 | 2023-06-01 1:29PM EDT | 2023-06-30 | 4.34 | 4.10 | 4.35 | +1.61 | +58.97% | 7 | 25 | 47.75% |
| GDX230721C00028000 | 2023-06-01 3:40PM EDT | 2023-07-21 | 4.45 | 4.40 | 4.50 | +0.90 | +25.35% | 55 | 4,467 | 41.60% |
| GDX230818C00028000 | 2023-06-01 11:37AM EDT | 2023-08-18 | 5.02 | 4.70 | 4.85 | +1.02 | +25.50% | 21 | 152 | 41.90% |
| GDX230915C00028000 | 2023-06-01 11:40AM EDT | 2023-09-15 | 5.30 | 5.00 | 5.15 | +0.95 | +21.84% | 4 | 722 | 41.70% |
| GDX231020C00028000 | 2023-05-31 3:27PM EDT | 2023-10-20 | 4.57 | 5.35 | 5.50 | 0.00 | - | 10 | 100 | 41.70% |
| GDX231117C00028000 | 2023-05-18 10:44AM EDT | 2023-11-17 | 5.75 | 5.65 | 5.85 | 0.00 | - | 1 | 1 | 42.97% |
| GDX231215C00028000 | 2023-05-25 11:10AM EDT | 2023-12-15 | 4.95 | 5.85 | 6.10 | 0.00 | - | 3 | 7 | 42.99% |
| GDX240119C00028000 | 2023-06-01 1:24PM EDT | 2024-01-19 | 6.20 | 6.00 | 6.30 | +1.30 | +26.53% | 1 | 17,398 | 41.92% |
| GDX240315C00028000 | 2023-05-30 2:06PM EDT | 2024-03-15 | 5.20 | 6.25 | 6.70 | 0.00 | - | 2 | 6 | 41.75% |
| GDX240621C00028000 | 2023-05-25 9:30AM EDT | 2024-06-21 | 6.60 | 6.90 | 7.40 | 0.00 | - | 2 | 142 | 42.20% |
| GDX250117C00028000 | 2023-05-25 11:22AM EDT | 2025-01-17 | 7.45 | 8.10 | 8.90 | 0.00 | - | 8 | 317 | 44.48% |
| GDX251219C00028000 | 2023-05-24 1:15PM EDT | 2025-12-19 | 9.23 | 7.85 | 12.30 | 0.00 | - | - | 1 | 54.94% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230602P00028000 | 2023-06-01 10:01AM EDT | 2023-06-02 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 160 | 106.25% |
| GDX230609P00028000 | 2023-06-01 3:41PM EDT | 2023-06-09 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 51 | 98 | 50.00% |
| GDX230616P00028000 | 2023-06-01 3:35PM EDT | 2023-06-16 | 0.06 | 0.04 | 0.05 | -0.05 | -45.45% | 110 | 31,709 | 39.84% |
| GDX230623P00028000 | 2023-06-01 1:37PM EDT | 2023-06-23 | 0.07 | 0.07 | 0.09 | -0.10 | -58.82% | 7 | 52 | 37.50% |
| GDX230630P00028000 | 2023-06-01 12:06PM EDT | 2023-06-30 | 0.13 | 0.11 | 0.14 | -0.10 | -43.48% | 2 | 6,093 | 36.52% |
| GDX230707P00028000 | 2023-06-01 3:16PM EDT | 2023-07-07 | 0.17 | 0.13 | 0.19 | -0.29 | -63.04% | 5 | 5 | 35.65% |
| GDX230721P00028000 | 2023-06-01 3:45PM EDT | 2023-07-21 | 0.27 | 0.26 | 0.28 | -0.18 | -40.00% | 313 | 5,575 | 34.08% |
| GDX230818P00028000 | 2023-06-01 11:54AM EDT | 2023-08-18 | 0.46 | 0.46 | 0.50 | -0.28 | -37.84% | 13 | 2,193 | 33.59% |
| GDX230915P00028000 | 2023-06-01 3:51PM EDT | 2023-09-15 | 0.66 | 0.62 | 0.68 | -0.30 | -31.25% | 2,210 | 30,626 | 32.72% |
| GDX231020P00028000 | 2023-06-01 11:03AM EDT | 2023-10-20 | 0.98 | 0.86 | 0.92 | -0.36 | -26.87% | 1 | 310 | 32.54% |
| GDX231117P00028000 | 2023-05-18 9:56AM EDT | 2023-11-17 | 1.27 | 1.02 | 1.10 | 0.00 | - | 1 | 3 | 32.45% |
| GDX231215P00028000 | 2023-05-31 3:51PM EDT | 2023-12-15 | 1.48 | 1.15 | 1.30 | 0.00 | - | 4 | 187 | 32.76% |
| GDX240119P00028000 | 2023-05-31 1:13PM EDT | 2024-01-19 | 1.80 | 1.43 | 1.55 | 0.00 | - | 11 | 15,352 | 33.25% |
| GDX240315P00028000 | 2023-05-30 11:11AM EDT | 2024-03-15 | 2.21 | 1.69 | 1.87 | 0.00 | - | 54 | 4,800 | 33.25% |
| GDX240621P00028000 | 2023-05-22 1:08PM EDT | 2024-06-21 | 2.17 | 1.95 | 2.25 | -0.05 | -2.25% | 101 | 142 | 32.17% |
| GDX250117P00028000 | 2023-05-30 12:09PM EDT | 2025-01-17 | 3.30 | 2.92 | 3.20 | 0.00 | - | 28 | 8,309 | 32.65% |
| GDX251219P00028000 | 2023-05-26 11:12AM EDT | 2025-12-19 | 4.25 | 2.94 | 5.20 | 0.00 | - | 2 | 16 | 37.34% |
