GDX - VanEck Gold Miners ETF
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:34.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230602C00034000 | 2023-05-30 11:30AM EDT | 2023-06-02 | 0.02 | 0.00 | 0.02 | 0.00 | - | 259 | 779 | 53.13% |
| GDX230609C00034000 | 2023-05-30 1:04PM EDT | 2023-06-09 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 23 | 258 | 39.84% |
| GDX230616C00034000 | 2023-05-30 3:53PM EDT | 2023-06-16 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 238 | 42,498 | 37.31% |
| GDX230623C00034000 | 2023-05-30 3:05PM EDT | 2023-06-23 | 0.15 | 0.13 | 0.16 | -0.02 | -11.76% | 33 | 455 | 36.62% |
| GDX230630C00034000 | 2023-05-30 3:20PM EDT | 2023-06-30 | 0.21 | 0.20 | 0.23 | -0.03 | -12.50% | 172 | 435 | 36.04% |
| GDX230707C00034000 | 2023-05-30 10:29AM EDT | 2023-07-07 | 0.31 | 0.25 | 0.31 | -0.04 | -11.43% | 42 | 20 | 36.04% |
| GDX230721C00034000 | 2023-05-30 3:50PM EDT | 2023-07-21 | 0.46 | 0.45 | 0.48 | -0.04 | -8.00% | 203 | 4,526 | 36.28% |
| GDX230818C00034000 | 2023-05-30 2:21PM EDT | 2023-08-18 | 0.79 | 0.77 | 0.81 | -0.06 | -7.06% | 18 | 485 | 36.72% |
| GDX230915C00034000 | 2023-05-30 12:36PM EDT | 2023-09-15 | 1.11 | 1.04 | 1.09 | +0.01 | +0.91% | 232 | 9,749 | 36.57% |
| GDX231020C00034000 | 2023-05-30 1:54PM EDT | 2023-10-20 | 1.45 | 1.40 | 1.47 | -0.08 | -5.23% | 3 | 433 | 37.35% |
| GDX231117C00034000 | 2023-05-26 10:33AM EDT | 2023-11-17 | 1.85 | 1.67 | 1.79 | 0.00 | - | 1 | 34 | 38.28% |
| GDX231215C00034000 | 2023-05-30 1:09PM EDT | 2023-12-15 | 1.97 | 1.93 | 2.05 | -0.18 | -8.37% | 26 | 1,793 | 38.55% |
| GDX240119C00034000 | 2023-05-30 12:59PM EDT | 2024-01-19 | 2.12 | 2.09 | 2.26 | -0.10 | -4.50% | 21 | 6,436 | 37.82% |
| GDX240315C00034000 | 2023-05-30 10:23AM EDT | 2024-03-15 | 2.55 | 2.50 | 2.67 | -0.11 | -4.14% | 43 | 264 | 37.87% |
| GDX240621C00034000 | 2023-05-26 1:32PM EDT | 2024-06-21 | 3.39 | 3.10 | 3.45 | 0.00 | - | 2 | 2,007 | 39.09% |
| GDX240920C00034000 | 2023-05-25 9:56AM EDT | 2024-09-20 | 4.15 | 3.60 | 4.40 | 0.00 | - | - | 6 | 42.07% |
| GDX250117C00034000 | 2023-05-30 1:14PM EDT | 2025-01-17 | 4.60 | 4.45 | 4.95 | -0.20 | -4.17% | 6 | 124 | 41.22% |
| GDX251219C00034000 | 2023-05-25 12:24PM EDT | 2025-12-19 | 6.06 | 5.00 | 7.90 | 0.00 | - | 8 | 22 | 48.46% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230602P00034000 | 2023-05-30 12:05PM EDT | 2023-06-02 | 3.49 | 3.65 | 3.85 | -0.15 | -4.12% | 3 | 764 | 69.53% |
| GDX230609P00034000 | 2023-05-26 3:49PM EDT | 2023-06-09 | 3.65 | 3.70 | 3.80 | 0.00 | - | 9 | 123 | 12.50% |
| GDX230616P00034000 | 2023-05-30 3:47PM EDT | 2023-06-16 | 3.80 | 3.75 | 3.90 | +0.13 | +3.54% | 154 | 5,933 | 38.28% |
| GDX230623P00034000 | 2023-05-22 1:04PM EDT | 2023-06-23 | 2.36 | 3.70 | 3.90 | 0.00 | - | 5 | 61 | 32.42% |
| GDX230630P00034000 | 2023-05-26 12:03PM EDT | 2023-06-30 | 3.75 | 3.75 | 3.95 | 0.00 | - | 2 | 19 | 31.84% |
| GDX230707P00034000 | 2023-05-25 3:00PM EDT | 2023-07-07 | 3.75 | 3.85 | 4.00 | -0.20 | -5.06% | 3 | 2 | 31.35% |
| GDX230721P00034000 | 2023-05-30 11:59AM EDT | 2023-07-21 | 3.80 | 4.00 | 4.10 | -0.12 | -3.06% | 6 | 1,382 | 30.57% |
| GDX230818P00034000 | 2023-05-26 2:21PM EDT | 2023-08-18 | 4.15 | 4.20 | 4.30 | 0.00 | - | 1 | 1,087 | 29.83% |
| GDX230915P00034000 | 2023-05-30 3:00PM EDT | 2023-09-15 | 4.45 | 4.35 | 4.45 | +0.15 | +3.49% | 7 | 6,693 | 28.69% |
| GDX231020P00034000 | 2023-05-23 9:41AM EDT | 2023-10-20 | 3.77 | 4.60 | 4.70 | 0.00 | - | 1 | 2,768 | 28.96% |
| GDX231117P00034000 | 2023-05-30 12:47PM EDT | 2023-11-17 | 4.75 | 4.75 | 4.90 | +0.10 | +2.15% | 1 | 5 | 29.27% |
| GDX231215P00034000 | 2023-05-01 3:12PM EDT | 2023-12-15 | 3.45 | 4.90 | 5.10 | 0.00 | - | 219 | 222 | 29.64% |
| GDX240119P00034000 | 2023-05-30 10:18AM EDT | 2024-01-19 | 5.20 | 5.10 | 5.35 | -0.10 | -1.89% | 1 | 4,819 | 30.15% |
| GDX240621P00034000 | 2023-05-26 3:50PM EDT | 2024-06-21 | 5.79 | 5.75 | 6.20 | 0.00 | - | 2 | 1,064 | 30.57% |
| GDX250117P00034000 | 2023-05-26 11:32AM EDT | 2025-01-17 | 6.73 | 6.20 | 7.25 | 0.00 | - | 8 | 7 | 31.53% |
| GDX251219P00034000 | 2023-05-24 11:47AM EDT | 2025-12-19 | 7.25 | 5.95 | 9.90 | 0.00 | - | 2 | 3 | 39.02% |
