GDX - VanEck Gold Miners ETF
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Strike:35.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230609C00035000 | 2023-06-02 3:17PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 201 | 194 | 40.63% |
| GDX230616C00035000 | 2023-06-02 3:20PM EDT | 2023-06-16 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 379 | 62,343 | 35.55% |
| GDX230623C00035000 | 2023-06-02 1:54PM EDT | 2023-06-23 | 0.09 | 0.09 | 0.11 | -0.11 | -55.00% | 2 | 378 | 33.59% |
| GDX230630C00035000 | 2023-06-02 3:48PM EDT | 2023-06-30 | 0.16 | 0.14 | 0.19 | -0.12 | -42.86% | 11 | 366 | 33.79% |
| GDX230707C00035000 | 2023-06-02 2:41PM EDT | 2023-07-07 | 0.23 | 0.20 | 0.25 | -0.13 | -36.11% | 80 | 27 | 32.91% |
| GDX230721C00035000 | 2023-06-02 3:53PM EDT | 2023-07-21 | 0.38 | 0.38 | 0.40 | -0.20 | -34.48% | 1,072 | 8,130 | 32.81% |
| GDX230818C00035000 | 2023-06-02 2:01PM EDT | 2023-08-18 | 0.70 | 0.71 | 0.75 | -0.25 | -26.32% | 31 | 2,061 | 34.03% |
| GDX230915C00035000 | 2023-06-02 3:11PM EDT | 2023-09-15 | 1.04 | 1.01 | 1.04 | -0.24 | -18.75% | 500 | 21,343 | 34.18% |
| GDX231020C00035000 | 2023-06-02 9:52AM EDT | 2023-10-20 | 1.62 | 1.40 | 1.46 | -0.09 | -5.26% | 1 | 2,517 | 35.57% |
| GDX231117C00035000 | 2023-06-01 2:25PM EDT | 2023-11-17 | 2.05 | 1.69 | 1.78 | 0.00 | - | 9 | 6,664 | 36.45% |
| GDX231215C00035000 | 2023-06-01 3:59PM EDT | 2023-12-15 | 2.17 | 1.98 | 2.07 | -0.14 | -6.06% | 15 | 1,828 | 37.05% |
| GDX240119C00035000 | 2023-06-02 3:57PM EDT | 2024-01-19 | 2.28 | 2.17 | 2.34 | -0.22 | -8.80% | 901 | 26,984 | 36.91% |
| GDX240315C00035000 | 2023-05-31 2:32PM EDT | 2024-03-15 | 2.60 | 2.51 | 2.75 | 0.00 | - | 2 | 38 | 36.88% |
| GDX240621C00035000 | 2023-06-02 2:25PM EDT | 2024-06-21 | 3.43 | 3.35 | 3.70 | -0.33 | -8.78% | 65 | 6,535 | 39.27% |
| GDX250117C00035000 | 2023-06-01 11:33AM EDT | 2025-01-17 | 5.30 | 4.30 | 5.25 | 0.00 | - | 32 | 1,325 | 41.28% |
| GDX251219C00035000 | 2023-05-24 3:54PM EDT | 2025-12-19 | 6.25 | 5.25 | 8.10 | 0.00 | - | 3 | 29 | 47.42% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230609P00035000 | 2023-06-01 1:41PM EDT | 2023-06-09 | 2.93 | 3.40 | 3.75 | 0.00 | - | 10 | 10 | 64.26% |
| GDX230616P00035000 | 2023-06-02 2:02PM EDT | 2023-06-16 | 3.75 | 3.55 | 3.65 | +0.67 | +21.75% | 32 | 7,985 | 35.55% |
| GDX230623P00035000 | 2023-06-01 11:43AM EDT | 2023-06-23 | 3.35 | 3.55 | 3.75 | +0.44 | +15.12% | 87 | 85 | 37.11% |
| GDX230630P00035000 | 2023-05-25 3:58PM EDT | 2023-06-30 | 4.82 | 3.50 | 3.70 | 0.00 | - | 1 | 51 | 29.10% |
| GDX230707P00035000 | 2023-05-30 11:30AM EDT | 2023-07-07 | 4.65 | 3.55 | 3.75 | 0.00 | - | 3 | 4 | 28.71% |
| GDX230721P00035000 | 2023-06-02 1:47PM EDT | 2023-07-21 | 3.87 | 3.70 | 3.85 | +0.57 | +17.27% | 1 | 4,696 | 28.22% |
| GDX230818P00035000 | 2023-06-02 9:55AM EDT | 2023-08-18 | 3.75 | 3.90 | 4.05 | +0.10 | +2.74% | 1 | 1,232 | 27.64% |
| GDX230915P00035000 | 2023-06-01 3:21PM EDT | 2023-09-15 | 3.87 | 4.10 | 4.25 | 0.00 | - | 32 | 3,920 | 27.54% |
| GDX231020P00035000 | 2023-05-31 2:54PM EDT | 2023-10-20 | 4.90 | 4.35 | 4.50 | 0.00 | - | 239 | 933 | 27.71% |
| GDX231117P00035000 | 2023-05-11 10:59AM EDT | 2023-11-17 | 3.60 | 4.50 | 4.70 | 0.00 | - | - | 10 | 27.98% |
| GDX231215P00035000 | 2023-05-25 2:47PM EDT | 2023-12-15 | 5.70 | 4.65 | 4.90 | 0.00 | - | 10 | 21 | 28.31% |
| GDX240119P00035000 | 2023-06-01 1:09PM EDT | 2024-01-19 | 4.77 | 4.95 | 5.20 | 0.00 | - | 15 | 7,414 | 29.32% |
| GDX240621P00035000 | 2023-05-03 3:55PM EDT | 2024-06-21 | 4.75 | 5.65 | 5.95 | 0.00 | - | 10 | 1,406 | 28.78% |
| GDX250117P00035000 | 2023-05-02 12:37PM EDT | 2025-01-17 | 5.65 | 5.70 | 6.90 | 0.00 | - | 1 | 371 | 29.18% |
| GDX251219P00035000 | 2023-05-18 3:45PM EDT | 2025-12-19 | 7.58 | 5.85 | 9.85 | 0.00 | - | 4 | 4 | 38.11% |
