Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.879,03 +26,76 (+0,07%) Gold
2.323,20 -8,00 (-0,34%) EUR/USD
1,0774 0,0000 (-0,00%) Bitcoin EUR
58.987,54 +167,45 (+0,28%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:52PM EDT. Markt geöffnet.
Strike:28.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00028000 | 2024-05-06 3:27PM EDT | 2024-05-10 | 6.27 | 4.90 | 7.05 | 0.00 | - | 2 | 40 | 248.24% |
| GDX240517C00028000 | 2024-05-06 3:40PM EDT | 2024-05-17 | 6.27 | 6.05 | 6.20 | 0.00 | - | 4 | 5,175 | 75.98% |
| GDX240524C00028000 | 2024-05-06 3:27PM EDT | 2024-05-24 | 6.37 | 6.00 | 6.20 | 0.00 | - | 2 | 52 | 56.45% |
| GDX240531C00028000 | 2024-04-29 1:15PM EDT | 2024-05-31 | 7.10 | 6.15 | 6.40 | 0.00 | - | 3 | 6 | 61.62% |
| GDX240621C00028000 | 2024-05-07 11:20AM EDT | 2024-06-21 | 6.45 | 5.95 | 6.40 | -0.11 | -1.68% | 3 | 9,409 | 50.88% |
| GDX240719C00028000 | 2024-05-03 11:40AM EDT | 2024-07-19 | 6.00 | 6.40 | 6.60 | 0.00 | - | 4 | 626 | 46.09% |
| GDX240816C00028000 | 2024-04-25 3:25PM EDT | 2024-08-16 | 7.46 | 5.75 | 6.90 | 0.00 | - | 2 | 5,421 | 46.00% |
| GDX240920C00028000 | 2024-05-07 9:56AM EDT | 2024-09-20 | 7.22 | 6.60 | 7.10 | -0.03 | -0.41% | 1 | 1,604 | 43.26% |
| GDX241220C00028000 | 2024-05-03 12:36PM EDT | 2024-12-20 | 7.32 | 7.75 | 8.45 | 0.00 | - | 2 | 6 | 50.34% |
| GDX250117C00028000 | 2024-05-06 2:12PM EDT | 2025-01-17 | 8.10 | 7.75 | 7.90 | 0.00 | - | 12 | 2,041 | 41.28% |
| GDX250321C00028000 | 2024-04-04 3:28PM EDT | 2025-03-21 | 7.65 | 7.65 | 7.85 | 0.00 | - | 3 | 3 | 36.48% |
| GDX250620C00028000 | 2024-05-07 10:41AM EDT | 2025-06-20 | 9.00 | 8.80 | 8.95 | +0.60 | +7.14% | 1 | 36 | 41.90% |
| GDX251219C00028000 | 2024-04-23 9:45AM EDT | 2025-12-19 | 9.20 | 7.75 | 10.45 | 0.00 | - | 10 | 204 | 45.51% |
| GDX260116C00028000 | 2024-04-26 11:12AM EDT | 2026-01-16 | 10.45 | 9.90 | 10.20 | 0.00 | - | 1 | 152 | 42.75% |
| GDX260618C00028000 | 2024-01-18 3:22PM EDT | 2026-06-18 | 6.35 | 3.00 | 8.00 | 0.00 | - | 16 | 116 | 24.40% |
| GDX261218C00028000 | 2024-04-25 11:39AM EDT | 2026-12-18 | 11.55 | 11.40 | 11.80 | 0.00 | - | 1 | 158 | 43.27% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510P00028000 | 2024-05-03 10:34AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 30 | 92.19% |
| GDX240517P00028000 | 2024-05-07 11:56AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 2 | 29,684 | 53.91% |
| GDX240524P00028000 | 2024-05-03 3:37PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.28 | 0.00 | - | 1 | 20 | 60.74% |
| GDX240531P00028000 | 2024-05-02 1:50PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.50 | 0.00 | - | 200 | 305 | 59.86% |
| GDX240607P00028000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 0.08 | 0.01 | 0.50 | 0.00 | - | 1 | 21 | 53.22% |
| GDX240621P00028000 | 2024-05-06 3:51PM EDT | 2024-06-21 | 0.13 | 0.05 | 0.19 | 0.00 | - | 4 | 37,385 | 41.02% |
| GDX240719P00028000 | 2024-05-06 11:21AM EDT | 2024-07-19 | 0.14 | 0.15 | 0.16 | 0.00 | - | 11 | 830 | 30.96% |
| GDX240816P00028000 | 2024-05-06 3:13PM EDT | 2024-08-16 | 0.29 | 0.26 | 0.28 | 0.00 | - | 5 | 3,535 | 30.62% |
| GDX240920P00028000 | 2024-05-07 11:49AM EDT | 2024-09-20 | 0.40 | 0.38 | 0.42 | -0.03 | -6.98% | 13 | 15,098 | 29.93% |
| GDX241220P00028000 | 2024-05-06 11:21AM EDT | 2024-12-20 | 0.70 | 0.74 | 0.86 | 0.00 | - | 5 | 3,158 | 30.18% |
| GDX250117P00028000 | 2024-05-07 12:02PM EDT | 2025-01-17 | 0.86 | 0.78 | 0.93 | -0.08 | -8.51% | 5 | 20,244 | 29.44% |
| GDX250321P00028000 | 2024-05-02 1:03PM EDT | 2025-03-21 | 1.33 | 1.16 | 1.39 | 0.00 | - | 79 | 95 | 31.59% |
| GDX250620P00028000 | 2024-04-23 9:30AM EDT | 2025-06-20 | 1.90 | 1.47 | 1.64 | 0.00 | - | 5 | 386 | 30.24% |
| GDX251219P00028000 | 2024-04-02 10:49AM EDT | 2025-12-19 | 2.47 | 1.28 | 2.41 | 0.00 | - | 2 | 709 | 30.96% |
| GDX260116P00028000 | 2024-04-22 1:07PM EDT | 2026-01-16 | 2.48 | 1.93 | 2.32 | 0.00 | - | 1 | 24 | 29.61% |
| GDX260618P00028000 | 2024-02-14 4:19PM EDT | 2026-06-18 | 4.85 | 1.00 | 6.00 | 0.00 | - | 1 | 1 | 49.39% |
| GDX261218P00028000 | 2024-05-03 3:25PM EDT | 2026-12-18 | 3.11 | 2.86 | 3.20 | 0.00 | - | 1 | 155 | 28.87% |
