GDX - VanEck Gold Miners ETF
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:31.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230602C00031000 | 2023-05-30 3:58PM EDT | 2023-06-02 | 0.16 | 0.15 | 0.17 | -0.12 | -42.86% | 1,105 | 804 | 36.33% |
| GDX230609C00031000 | 2023-05-30 3:59PM EDT | 2023-06-09 | 0.40 | 0.39 | 0.42 | -0.11 | -21.57% | 139 | 1,443 | 35.55% |
| GDX230616C00031000 | 2023-05-30 3:54PM EDT | 2023-06-16 | 0.63 | 0.62 | 0.64 | -0.11 | -14.86% | 6,398 | 15,185 | 36.52% |
| GDX230623C00031000 | 2023-05-30 12:17PM EDT | 2023-06-23 | 0.76 | 0.73 | 0.77 | -0.10 | -11.63% | 24 | 111 | 35.25% |
| GDX230630C00031000 | 2023-05-30 3:32PM EDT | 2023-06-30 | 0.90 | 0.88 | 0.92 | -0.11 | -10.89% | 125 | 205 | 35.45% |
| GDX230707C00031000 | 2023-05-30 3:55PM EDT | 2023-07-07 | 1.02 | 0.99 | 1.04 | -0.09 | -8.11% | 143 | 36 | 35.21% |
| GDX230721C00031000 | 2023-05-30 3:59PM EDT | 2023-07-21 | 1.31 | 1.30 | 1.31 | -0.06 | -4.38% | 19,634 | 1,816 | 36.13% |
| GDX230818C00031000 | 2023-05-30 3:14PM EDT | 2023-08-18 | 1.74 | 1.71 | 1.76 | -0.06 | -3.33% | 366 | 425 | 37.21% |
| GDX230915C00031000 | 2023-05-30 12:44PM EDT | 2023-09-15 | 2.12 | 2.06 | 2.12 | -0.03 | -1.40% | 73 | 2,851 | 37.53% |
| GDX231020C00031000 | 2023-05-30 2:03PM EDT | 2023-10-20 | 2.50 | 2.47 | 2.54 | -0.11 | -4.21% | 183 | 1,412 | 38.21% |
| GDX231117C00031000 | 2023-05-30 3:00PM EDT | 2023-11-17 | 2.80 | 2.77 | 2.88 | -0.17 | -5.72% | 31 | 634 | 39.06% |
| GDX231215C00031000 | 2023-05-26 9:59AM EDT | 2023-12-15 | 3.30 | 3.00 | 3.20 | 0.00 | - | 1 | 306 | 39.82% |
| GDX240119C00031000 | 2023-05-30 3:38PM EDT | 2024-01-19 | 3.28 | 3.20 | 3.40 | -0.07 | -2.09% | 87 | 4,301 | 38.81% |
| GDX240315C00031000 | 2023-05-30 12:11PM EDT | 2024-03-15 | 3.78 | 3.55 | 3.80 | -0.07 | -1.82% | 2 | 32 | 38.60% |
| GDX240621C00031000 | 2023-05-26 12:27PM EDT | 2024-06-21 | 4.55 | 4.20 | 4.55 | -0.15 | -3.19% | 1 | 91 | 39.45% |
| GDX250117C00031000 | 2023-05-30 12:59PM EDT | 2025-01-17 | 5.89 | 5.65 | 6.15 | -0.36 | -5.76% | 2 | 7,775 | 42.33% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230602P00031000 | 2023-05-30 2:05PM EDT | 2023-06-02 | 0.97 | 0.88 | 0.95 | +0.11 | +12.79% | 940 | 875 | 34.38% |
| GDX230609P00031000 | 2023-05-30 12:12PM EDT | 2023-06-09 | 1.18 | 1.09 | 1.15 | +0.11 | +10.28% | 8 | 567 | 31.93% |
| GDX230616P00031000 | 2023-05-30 3:45PM EDT | 2023-06-16 | 1.33 | 1.30 | 1.33 | +0.05 | +3.91% | 345 | 12,459 | 32.23% |
| GDX230623P00031000 | 2023-05-30 3:40PM EDT | 2023-06-23 | 1.43 | 1.37 | 1.45 | +0.06 | +4.38% | 33 | 139 | 31.30% |
| GDX230630P00031000 | 2023-05-30 1:12PM EDT | 2023-06-30 | 1.52 | 1.49 | 1.58 | +0.05 | +3.40% | 4 | 43 | 31.45% |
| GDX230707P00031000 | 2023-05-26 2:40PM EDT | 2023-07-07 | 1.59 | 1.59 | 1.67 | 0.00 | - | 4 | 4 | 30.81% |
| GDX230721P00031000 | 2023-05-30 2:33PM EDT | 2023-07-21 | 1.87 | 1.83 | 1.87 | +0.07 | +3.89% | 118 | 772 | 30.86% |
| GDX230818P00031000 | 2023-05-30 12:32PM EDT | 2023-08-18 | 2.10 | 2.12 | 2.20 | +0.02 | +0.96% | 5 | 757 | 30.84% |
| GDX230915P00031000 | 2023-05-30 1:03PM EDT | 2023-09-15 | 2.39 | 2.36 | 2.44 | +0.04 | +1.70% | 17 | 8,114 | 30.25% |
| GDX231020P00031000 | 2023-05-30 3:01PM EDT | 2023-10-20 | 2.76 | 2.65 | 2.72 | +0.10 | +3.76% | 1 | 1,311 | 30.03% |
| GDX231117P00031000 | 2023-05-12 3:28PM EDT | 2023-11-17 | 1.90 | 2.85 | 2.96 | 0.00 | - | - | 1 | 30.37% |
| GDX231215P00031000 | 2023-05-26 9:44AM EDT | 2023-12-15 | 2.85 | 3.00 | 3.20 | 0.00 | - | 1 | 55 | 30.86% |
| GDX240119P00031000 | 2023-05-30 12:06PM EDT | 2024-01-19 | 3.30 | 3.25 | 3.50 | +0.15 | +4.76% | 373 | 11,583 | 31.57% |
| GDX240621P00031000 | 2023-05-24 2:33PM EDT | 2024-06-21 | 3.99 | 3.85 | 4.30 | 0.00 | - | 62 | 3,589 | 30.99% |
| GDX240920P00031000 | 2023-05-24 10:32AM EDT | 2024-09-20 | 4.15 | 4.10 | 4.80 | 0.00 | - | - | 60 | 31.54% |
| GDX250117P00031000 | 2023-04-04 10:48AM EDT | 2025-01-17 | 4.23 | 3.40 | 3.95 | 0.00 | - | 1 | 7,581 | 22.71% |
| GDX251219P00031000 | 2023-05-24 11:51AM EDT | 2025-12-19 | 5.55 | 4.45 | 7.10 | 0.00 | - | - | 152 | 34.72% |
