Deutsche Märkte öffnen in 1 Stunde 14 Minute
Nikkei 225
36.319,36 +103,61 (+0,29%) Dow Jones 30
40.829,59 +484,18 (+1,20%) Bitcoin EUR
51.563,74 +1.898,89 (+3,82%) XRP EUR
0,49 +0,01 (+1,59%) Nasdaq Compositive
16.884,60 +193,77 (+1,16%) S&P 500
5.471,05 +62,63 (+1,16%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX241115C00018000 | 2024-08-16 10:35AM EDT | 18.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDX241115C00020000 | 2024-09-09 3:11PM EDT | 20.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDX241115C00025000 | 2024-08-23 11:34AM EDT | 25.00 | 14.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDX241115C00026000 | 2024-08-08 1:17PM EDT | 26.00 | 10.20 | 10.40 | 11.00 | 0.00 | - | 2 | 1 | 55.66% |
| GDX241115C00027000 | 2024-08-05 2:42PM EDT | 27.00 | 8.91 | 10.10 | 10.40 | 0.00 | - | - | 25 | 61.43% |
| GDX241115C00028000 | 2024-08-27 3:24PM EDT | 28.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDX241115C00029000 | 2024-09-09 10:23AM EDT | 29.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDX241115C00030000 | 2024-09-09 2:14PM EDT | 30.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDX241115C00031000 | 2024-08-29 3:28PM EDT | 31.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDX241115C00032000 | 2024-08-16 3:49PM EDT | 32.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX241115C00033000 | 2024-09-06 2:12PM EDT | 33.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX241115C00034000 | 2024-09-09 12:18PM EDT | 34.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDX241115C00035000 | 2024-09-09 12:24PM EDT | 35.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDX241115C00036000 | 2024-09-09 3:50PM EDT | 36.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| GDX241115C00037000 | 2024-09-09 3:52PM EDT | 37.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.39% |
| GDX241115C00038000 | 2024-09-09 3:45PM EDT | 38.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 1.56% |
| GDX241115C00039000 | 2024-09-09 1:31PM EDT | 39.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| GDX241115C00040000 | 2024-09-09 3:34PM EDT | 40.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| GDX241115C00041000 | 2024-09-09 2:54PM EDT | 41.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GDX241115C00042000 | 2024-09-09 3:51PM EDT | 42.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GDX241115C00043000 | 2024-09-09 11:35AM EDT | 43.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GDX241115C00044000 | 2024-09-09 3:41PM EDT | 44.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| GDX241115C00045000 | 2024-09-06 2:48PM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GDX241115C00046000 | 2024-09-06 3:40PM EDT | 46.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| GDX241115C00047000 | 2024-09-09 1:59PM EDT | 47.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GDX241115C00048000 | 2024-09-06 3:41PM EDT | 48.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| GDX241115C00049000 | 2024-09-05 2:41PM EDT | 49.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GDX241115C00050000 | 2024-09-03 9:30AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GDX241115C00055000 | 2024-08-05 10:09AM EDT | 55.00 | 0.25 | 0.01 | 1.32 | 0.00 | - | 10 | 11 | 73.44% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX241115P00021000 | 2024-08-29 11:53AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GDX241115P00023000 | 2024-08-29 11:53AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GDX241115P00025000 | 2024-06-20 3:50PM EDT | 25.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | - | 3 | 61.33% |
| GDX241115P00026000 | 2024-06-18 11:21AM EDT | 26.00 | 0.34 | 0.00 | 2.21 | 0.00 | - | - | 5 | 87.60% |
| GDX241115P00028000 | 2024-09-03 3:27PM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| GDX241115P00029000 | 2024-09-04 12:20PM EDT | 29.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDX241115P00030000 | 2024-09-09 1:59PM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GDX241115P00031000 | 2024-09-09 11:35AM EDT | 31.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GDX241115P00032000 | 2024-09-09 2:21PM EDT | 32.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GDX241115P00033000 | 2024-09-09 2:27PM EDT | 33.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GDX241115P00034000 | 2024-09-09 3:50PM EDT | 34.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GDX241115P00035000 | 2024-09-09 2:23PM EDT | 35.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 3.13% |
| GDX241115P00036000 | 2024-09-09 3:52PM EDT | 36.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 1.56% |
| GDX241115P00037000 | 2024-09-09 1:06PM EDT | 37.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| GDX241115P00038000 | 2024-09-09 11:12AM EDT | 38.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX241115P00039000 | 2024-09-09 3:34PM EDT | 39.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| GDX241115P00040000 | 2024-09-09 3:18PM EDT | 40.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDX241115P00041000 | 2024-09-03 3:09PM EDT | 41.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GDX241115P00042000 | 2024-09-09 3:34PM EDT | 42.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| GDX241115P00043000 | 2024-09-06 10:24AM EDT | 43.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX241115P00044000 | 2024-09-03 9:48AM EDT | 44.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDX241115P00045000 | 2024-09-06 10:05AM EDT | 45.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX241115P00046000 | 2024-08-22 10:27AM EDT | 46.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX241115P00047000 | 2024-09-09 12:28PM EDT | 47.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
