Deutsche Märkte schließen in 3 Stunden 44 Minuten
DAX
18.779,84 +93,24 (+0,50%) Euro Stoxx 50
5.087,20 +32,79 (+0,65%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.380,50 +40,20 (+1,72%) EUR/USD
1,0782 -0,0002 (-0,02%) Bitcoin EUR
58.498,73 +1.777,27 (+3,13%)
VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:40.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00040000 | 2024-05-07 9:38AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,725 | 50.00% |
| GDX240517C00040000 | 2024-05-09 3:52PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 508 | 18,235 | 25.00% |
| GDX240524C00040000 | 2024-05-09 2:15PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 42 | 168 | 12.50% |
| GDX240531C00040000 | 2024-05-09 3:57PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 57 | 407 | 12.50% |
| GDX240607C00040000 | 2024-05-09 12:30PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| GDX240614C00040000 | 2024-05-09 3:19PM EDT | 2024-06-14 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 12.50% |
| GDX240621C00040000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 13,089 | 21,841 | 12.50% |
| GDX240719C00040000 | 2024-05-09 3:55PM EDT | 2024-07-19 | 0.61 | 0.00 | 0.00 | 0.00 | - | 342 | 9,379 | 6.25% |
| GDX240816C00040000 | 2024-05-09 3:05PM EDT | 2024-08-16 | 0.93 | 0.00 | 0.00 | 0.00 | - | 131 | 5,884 | 6.25% |
| GDX240920C00040000 | 2024-05-09 3:59PM EDT | 2024-09-20 | 1.27 | 0.00 | 0.00 | 0.00 | - | 649 | 21,682 | 6.25% |
| GDX241220C00040000 | 2024-05-09 2:48PM EDT | 2024-12-20 | 2.11 | 0.00 | 0.00 | 0.00 | - | 208 | 1,386 | 3.13% |
| GDX250117C00040000 | 2024-05-09 3:58PM EDT | 2025-01-17 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1,966 | 99,029 | 3.13% |
| GDX250321C00040000 | 2024-05-09 12:09PM EDT | 2025-03-21 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 458 | 3.13% |
| GDX250620C00040000 | 2024-05-09 3:52PM EDT | 2025-06-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 113 | 5,418 | 3.13% |
| GDX251219C00040000 | 2024-05-03 1:33PM EDT | 2025-12-19 | 4.05 | 0.00 | 0.00 | 0.00 | - | 50 | 353 | 3.13% |
| GDX260116C00040000 | 2024-05-09 1:55PM EDT | 2026-01-16 | 4.85 | 0.00 | 0.00 | 0.00 | - | 8 | 1,704 | 3.13% |
| GDX260618C00040000 | 2024-04-22 3:25PM EDT | 2026-06-18 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 1.56% |
| GDX260717C00040000 | 2024-04-15 11:04AM EDT | 2026-07-17 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| GDX261218C00040000 | 2024-05-09 9:42AM EDT | 2026-12-18 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 1.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517P00040000 | 2024-04-16 12:07PM EDT | 2024-05-17 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240524P00040000 | 2024-05-03 9:57AM EDT | 2024-05-24 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240531P00040000 | 2024-04-15 11:56AM EDT | 2024-05-31 | 6.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GDX240621P00040000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 4.56 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 0.00% |
| GDX240719P00040000 | 2024-04-16 12:07PM EDT | 2024-07-19 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 646 | 0.00% |
| GDX240816P00040000 | 2024-04-22 2:05PM EDT | 2024-08-16 | 7.60 | 0.00 | 0.00 | 0.00 | - | 8 | 1,243 | 0.00% |
| GDX240920P00040000 | 2024-05-08 2:27PM EDT | 2024-09-20 | 6.25 | 0.00 | 0.00 | 0.00 | - | 200 | 1,073 | 0.00% |
| GDX241220P00040000 | 2024-05-08 1:23PM EDT | 2024-12-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 802 | 0.00% |
| GDX250117P00040000 | 2024-05-09 2:43PM EDT | 2025-01-17 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 712 | 0.00% |
| GDX251219P00040000 | 2024-02-21 12:43PM EDT | 2025-12-19 | 13.35 | 8.50 | 13.00 | 0.00 | - | 4 | 0 | 56.35% |
| GDX260116P00040000 | 2024-05-06 9:55AM EDT | 2026-01-16 | 9.24 | 0.00 | 0.00 | 0.00 | - | 595 | 608 | 0.00% |
