GDX - VanEck Gold Miners ETF
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:41.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230609C00041000 | 2023-05-15 10:12AM EDT | 2023-06-09 | 0.24 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 109.38% |
| GDX230616C00041000 | 2023-06-05 10:17AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,648 | 59.38% |
| GDX230623C00041000 | 2023-06-02 9:35AM EDT | 2023-06-23 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 50.00% |
| GDX230630C00041000 | 2023-05-12 12:26PM EDT | 2023-06-30 | 0.15 | 0.00 | 0.03 | 0.00 | - | - | 1 | 48.83% |
| GDX230721C00041000 | 2023-06-06 3:13PM EDT | 2023-07-21 | 0.04 | 0.05 | 0.06 | 0.00 | - | 2 | 939 | 39.84% |
| GDX230818C00041000 | 2023-05-26 2:16PM EDT | 2023-08-18 | 0.14 | 0.13 | 0.17 | 0.00 | - | 1 | 142 | 38.28% |
| GDX230915C00041000 | 2023-06-06 1:40PM EDT | 2023-09-15 | 0.26 | 0.25 | 0.30 | 0.00 | - | 14 | 30,260 | 37.31% |
| GDX231020C00041000 | 2023-05-25 2:58PM EDT | 2023-10-20 | 0.44 | 0.44 | 0.52 | 0.00 | - | 5 | 60 | 37.55% |
| GDX231117C00041000 | 2023-05-18 10:17AM EDT | 2023-11-17 | 0.95 | 0.63 | 0.71 | 0.00 | - | 9,593 | 9,613 | 37.77% |
| GDX231215C00041000 | 2023-06-02 9:41AM EDT | 2023-12-15 | 0.91 | 0.80 | 0.85 | 0.00 | - | 1 | 45 | 37.16% |
| GDX240119C00041000 | 2023-06-06 11:25AM EDT | 2024-01-19 | 0.92 | 0.95 | 1.02 | 0.00 | - | 2 | 16,655 | 36.52% |
| GDX240621C00041000 | 2023-05-18 2:39PM EDT | 2024-06-21 | 2.32 | 1.88 | 2.09 | 0.00 | - | 16 | 171 | 38.21% |
| GDX250117C00041000 | 2023-06-05 1:07PM EDT | 2025-01-17 | 3.23 | 2.94 | 3.45 | 0.00 | - | 5 | 19 | 39.75% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX230609P00041000 | 2023-05-19 9:34AM EDT | 2023-06-09 | 8.45 | 9.05 | 9.30 | 0.00 | - | 25 | 0 | 0.00% |
| GDX230616P00041000 | 2023-05-11 12:41PM EDT | 2023-06-16 | 7.20 | 9.15 | 9.30 | 0.00 | - | 1 | 0 | 0.00% |
| GDX230623P00041000 | 2023-06-01 9:37AM EDT | 2023-06-23 | 9.70 | 9.05 | 9.30 | 0.00 | - | - | 5 | 0.00% |
| GDX230721P00041000 | 2023-05-31 10:54AM EDT | 2023-07-21 | 10.06 | 9.10 | 9.20 | 0.00 | - | 1 | 0 | 0.00% |
| GDX230818P00041000 | 2023-05-31 10:00AM EDT | 2023-08-18 | 10.40 | 9.10 | 9.20 | 0.00 | - | - | 0 | 0.00% |
| GDX230915P00041000 | 2023-05-22 1:02PM EDT | 2023-09-15 | 9.10 | 9.05 | 9.15 | 0.00 | - | 2 | 63 | 0.00% |
| GDX231020P00041000 | 2023-04-12 2:56PM EDT | 2023-10-20 | 7.20 | 7.80 | 8.00 | 0.00 | - | - | 19 | 0.00% |
| GDX231117P00041000 | 2023-05-15 9:58AM EDT | 2023-11-17 | 7.65 | 9.10 | 9.40 | 0.00 | - | - | 7 | 0.00% |
| GDX240119P00041000 | 2023-04-04 1:30PM EDT | 2024-01-19 | 8.00 | 6.95 | 7.40 | 0.00 | - | 20 | 20 | 0.00% |
| GDX250117P00041000 | 2023-01-17 12:10PM EDT | 2025-01-17 | 11.10 | 12.10 | 13.50 | 0.00 | - | - | 1 | 43.76% |
