Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GDX240405C00032000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.44 | 0.42 | 0.44 | +0.20 | +83.33% | 3,393 | 1,328 | 32.52% |
GDX240412C00032000 | 2024-03-28 3:32PM EDT | 2024-04-12 | 0.67 | 0.67 | 0.70 | +0.25 | +59.52% | 2,554 | 2,775 | 34.08% |
GDX240419C00032000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.85 | 0.84 | 0.86 | +0.28 | +49.12% | 7,628 | 47,703 | 33.35% |
GDX240426C00032000 | 2024-03-28 3:29PM EDT | 2024-04-26 | 0.99 | 0.98 | 1.04 | +0.28 | +39.44% | 50 | 135 | 34.13% |
GDX240503C00032000 | 2024-03-28 3:37PM EDT | 2024-05-03 | 1.17 | 1.16 | 1.21 | +0.32 | +37.65% | 144 | 22 | 34.91% |
GDX240517C00032000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 1.44 | 1.43 | 1.49 | +0.31 | +27.43% | 5,457 | 11,901 | 35.65% |
GDX240621C00032000 | 2024-03-28 3:58PM EDT | 2024-06-21 | 1.96 | 1.90 | 1.96 | +0.43 | +28.10% | 22,052 | 18,731 | 35.06% |
GDX240719C00032000 | 2024-03-28 2:23PM EDT | 2024-07-19 | 2.23 | 2.26 | 2.32 | +0.50 | +28.90% | 112 | 1,053 | 35.55% |
GDX240816C00032000 | 2024-03-28 1:05PM EDT | 2024-08-16 | 2.60 | 2.46 | 2.67 | +0.40 | +18.18% | 28 | 256 | 36.28% |
GDX240920C00032000 | 2024-03-28 3:25PM EDT | 2024-09-20 | 3.10 | 2.75 | 3.05 | +0.63 | +25.51% | 111 | 16,151 | 36.82% |
GDX250117C00032000 | 2024-03-28 3:59PM EDT | 2025-01-17 | 3.80 | 3.80 | 4.10 | +0.30 | +8.57% | 195 | 12,777 | 37.74% |
GDX250620C00032000 | 2024-03-12 9:30AM EDT | 2025-06-20 | 3.80 | 4.75 | 7.50 | 0.00 | - | 15 | 16 | 55.48% |
GDX251219C00032000 | 2024-03-28 12:08PM EDT | 2025-12-19 | 6.01 | 5.30 | 7.00 | +1.01 | +20.20% | 1 | 276 | 43.67% |
GDX260116C00032000 | 2024-03-21 11:03AM EDT | 2026-01-16 | 5.30 | 5.00 | 8.50 | 0.00 | - | 3 | 94 | 51.98% |
GDX260717C00032000 | 2024-02-28 3:15PM EDT | 2026-07-17 | 3.65 | 6.65 | 9.50 | 0.00 | - | - | 1 | 51.58% |
GDX261218C00032000 | 2024-03-26 10:38AM EDT | 2026-12-18 | 6.53 | 6.85 | 8.65 | 0.00 | - | 1 | 105 | 43.05% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GDX240405P00032000 | 2024-03-28 3:45PM EDT | 2024-04-05 | 0.80 | 0.76 | 0.78 | -0.70 | -46.67% | 182 | 60 | 30.37% |
GDX240412P00032000 | 2024-03-28 3:42PM EDT | 2024-04-12 | 1.02 | 0.96 | 1.02 | -0.45 | -30.61% | 49 | 70 | 31.74% |
GDX240419P00032000 | 2024-03-28 3:04PM EDT | 2024-04-19 | 1.09 | 1.11 | 1.14 | -0.46 | -29.68% | 599 | 311 | 30.08% |
GDX240426P00032000 | 2024-03-28 3:25PM EDT | 2024-04-26 | 1.24 | 1.21 | 1.30 | -0.39 | -23.93% | 47 | 128 | 30.76% |
GDX240503P00032000 | 2024-03-28 1:11PM EDT | 2024-05-03 | 1.34 | 1.35 | 2.28 | -0.56 | -29.47% | 40 | 31 | 52.34% |
GDX240517P00032000 | 2024-03-28 3:23PM EDT | 2024-05-17 | 1.58 | 1.55 | 1.59 | -0.38 | -19.39% | 518 | 570 | 29.64% |
GDX240621P00032000 | 2024-03-28 3:01PM EDT | 2024-06-21 | 1.89 | 1.89 | 2.14 | -0.35 | -15.63% | 38 | 8,233 | 31.79% |
GDX240719P00032000 | 2024-03-28 12:43PM EDT | 2024-07-19 | 2.05 | 2.09 | 2.21 | -0.38 | -15.64% | 8 | 288 | 28.57% |
GDX240816P00032000 | 2024-03-27 12:56PM EDT | 2024-08-16 | 2.73 | 1.83 | 2.53 | 0.00 | - | 6 | 224 | 29.66% |
GDX240920P00032000 | 2024-03-28 12:52PM EDT | 2024-09-20 | 2.53 | 2.17 | 2.60 | -0.43 | -14.53% | 523 | 2,399 | 27.34% |
GDX250117P00032000 | 2024-03-28 1:37PM EDT | 2025-01-17 | 3.15 | 3.10 | 3.40 | -0.70 | -18.18% | 11 | 11,832 | 28.20% |
GDX250620P00032000 | 2024-03-12 9:30AM EDT | 2025-06-20 | 5.28 | 2.87 | 5.10 | 0.00 | - | 84 | 0 | 35.11% |
GDX251219P00032000 | 2024-03-12 9:30AM EDT | 2025-12-19 | 5.50 | 3.50 | 5.30 | 0.00 | - | 84 | 93 | 30.84% |
GDX260116P00032000 | 2023-12-28 4:54PM EDT | 2026-01-16 | 4.90 | 4.55 | 8.05 | 0.00 | - | 2 | 18 | 46.88% |
GDX261218P00032000 | 2024-03-05 1:03PM EDT | 2026-12-18 | 6.30 | 5.10 | 5.80 | 0.00 | - | 1 | 5 | 27.01% |