Deutsche Märkte schließen in 6 Stunden 38 Minuten
DAX
18.044,36 +127,08 (+0,71%) Euro Stoxx 50
4.970,81 +31,80 (+0,64%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.360,40 +17,90 (+0,76%) EUR/USD
1,0747 +0,0014 (+0,13%) Bitcoin EUR
59.876,50 +546,14 (+0,92%)
VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:33.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240426C00033000 | 2024-04-25 3:53PM EDT | 2024-04-26 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2,536 | 0 | 0.00% |
| GDX240503C00033000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 1.63 | 0.00 | 0.00 | 0.00 | - | 957 | 0 | 0.00% |
| GDX240510C00033000 | 2024-04-25 3:26PM EDT | 2024-05-10 | 1.96 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| GDX240517C00033000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 909 | 0 | 0.00% |
| GDX240524C00033000 | 2024-04-25 3:01PM EDT | 2024-05-24 | 2.24 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GDX240531C00033000 | 2024-04-25 2:40PM EDT | 2024-05-31 | 1.78 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| GDX240621C00033000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2,694 | 0 | 0.00% |
| GDX240719C00033000 | 2024-04-25 3:53PM EDT | 2024-07-19 | 3.16 | 0.00 | 0.00 | 0.00 | - | 3,692 | 0 | 0.00% |
| GDX240816C00033000 | 2024-04-25 3:58PM EDT | 2024-08-16 | 3.54 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| GDX240920C00033000 | 2024-04-25 2:21PM EDT | 2024-09-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| GDX241220C00033000 | 2024-04-24 1:29PM EDT | 2024-12-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GDX250117C00033000 | 2024-04-25 2:47PM EDT | 2025-01-17 | 5.08 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| GDX250321C00033000 | 2024-04-22 3:16PM EDT | 2025-03-21 | 4.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GDX250620C00033000 | 2024-04-25 3:57PM EDT | 2025-06-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GDX251219C00033000 | 2024-04-25 9:31AM EDT | 2025-12-19 | 6.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GDX260116C00033000 | 2024-04-25 11:10AM EDT | 2026-01-16 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX260618C00033000 | 2024-04-15 9:55AM EDT | 2026-06-18 | 7.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GDX260717C00033000 | 2024-04-22 11:16AM EDT | 2026-07-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX261218C00033000 | 2024-04-23 11:01AM EDT | 2026-12-18 | 8.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240426P00033000 | 2024-04-25 3:55PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,458 | 0 | 25.00% |
| GDX240503P00033000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 0.28 | 0.00 | 0.00 | 0.00 | - | 9,830 | 0 | 6.25% |
| GDX240510P00033000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 0.43 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| GDX240517P00033000 | 2024-04-25 3:48PM EDT | 2024-05-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3,131 | 0 | 6.25% |
| GDX240524P00033000 | 2024-04-25 3:04PM EDT | 2024-05-24 | 0.66 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 3.13% |
| GDX240531P00033000 | 2024-04-25 3:31PM EDT | 2024-05-31 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GDX240621P00033000 | 2024-04-25 3:49PM EDT | 2024-06-21 | 1.06 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 3.13% |
| GDX240719P00033000 | 2024-04-25 2:29PM EDT | 2024-07-19 | 1.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GDX240816P00033000 | 2024-04-25 3:43PM EDT | 2024-08-16 | 1.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GDX240920P00033000 | 2024-04-25 2:03PM EDT | 2024-09-20 | 1.90 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 1.56% |
| GDX241220P00033000 | 2024-04-25 2:07PM EDT | 2024-12-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 1.56% |
| GDX250117P00033000 | 2024-04-25 11:32AM EDT | 2025-01-17 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GDX250321P00033000 | 2024-04-25 11:54AM EDT | 2025-03-21 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GDX250620P00033000 | 2024-04-25 10:26AM EDT | 2025-06-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GDX251219P00033000 | 2024-04-10 2:51PM EDT | 2025-12-19 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| GDX260116P00033000 | 2024-04-19 1:42PM EDT | 2026-01-16 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3,500 | 0 | 0.78% |
| GDX260618P00033000 | 2024-04-23 12:54PM EDT | 2026-06-18 | 4.80 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 0.78% |
| GDX261218P00033000 | 2024-04-05 11:12AM EDT | 2026-12-18 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
