Deutsche Märkte geschlossen

VanEck Gold Miners ETF (GDX)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
39,28+1,33 (+3,50%)
Börsenschluss: 04:00PM EDT
39,29 +0,01 (+0,03%)
Nachbörse: 05:19PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX250117C000050002024-07-12 1:49PM EDT5.0033.4033.8035.100.00-11155.47%
GDX250117C000100002023-12-27 3:21PM EDT10.0022.3017.5021.000.00-36400.00%
GDX250117C000110002023-11-09 10:49AM EDT11.0017.3017.4020.900.00-6460.00%
GDX250117C000120002023-12-20 11:35AM EDT12.0020.2514.1519.000.00-1140.00%
GDX250117C000130002024-01-29 12:27PM EDT13.0015.3011.0016.000.00-2110.00%
GDX250117C000140002023-11-28 11:35AM EDT14.0016.8415.6019.500.00--70.00%
GDX250117C000150002024-07-11 2:55PM EDT15.0023.5024.2026.550.00-4118114.26%
GDX250117C000160002024-04-22 2:21PM EDT16.0017.3019.4520.950.00-23360.00%
GDX250117C000170002024-02-22 11:25AM EDT17.0010.2511.0016.000.00-250.00%
GDX250117C000180002024-05-17 11:19AM EDT18.0019.2515.8517.200.00-2490.00%
GDX250117C000190002023-11-28 12:27PM EDT19.0012.7511.3513.850.00-530.00%
GDX250117C000200002024-07-12 11:18AM EDT20.0019.2019.6520.00+0.50+2.67%559269.53%
GDX250117C000210002024-06-07 11:22AM EDT21.0013.7015.6517.050.00-10220.00%
GDX250117C000220002024-06-17 11:34AM EDT22.0011.8516.9018.000.00-147466.06%
GDX250117C000230002024-06-17 12:00PM EDT23.0010.8415.7517.600.00-310352.83%
GDX250117C000240002024-07-10 12:55PM EDT24.0013.6214.8517.450.00-31,34761.45%
GDX250117C000250002024-07-16 12:48PM EDT25.0014.8013.8515.00+1.16+8.50%58,63554.25%
GDX250117C000260002024-07-16 11:39AM EDT26.0013.9513.5515.15+1.70+13.88%14,60257.52%
GDX250117C000270002024-07-12 1:18PM EDT27.0011.8012.4513.300.00-102,80352.73%
GDX250117C000280002024-07-16 9:55AM EDT28.0011.4011.0012.50+0.66+6.15%301,48252.34%
GDX250117C000290002024-07-16 11:06AM EDT29.0011.2010.3511.35+0.70+6.67%42,15046.19%
GDX250117C000300002024-07-16 3:00PM EDT30.0010.309.2010.35+0.90+9.57%29728,11142.63%
GDX250117C000310002024-07-16 1:56PM EDT31.009.358.3510.25+0.94+11.18%310,19551.17%
GDX250117C000320002024-07-16 1:06PM EDT32.008.508.508.70+0.86+11.26%510,08940.31%
GDX250117C000330002024-07-16 3:31PM EDT33.007.757.758.00+0.88+12.81%468,37340.26%
GDX250117C000340002024-07-16 3:23PM EDT34.007.056.957.10+0.95+15.57%10826,20437.60%
GDX250117C000350002024-07-16 3:45PM EDT35.006.576.206.50+1.07+19.45%20043,09637.96%
GDX250117C000360002024-07-16 3:22PM EDT36.005.605.655.80+0.69+14.05%46921,82136.91%
GDX250117C000370002024-07-16 3:59PM EDT37.005.085.055.20+0.67+15.19%6286,72936.52%
GDX250117C000380002024-07-16 3:48PM EDT38.004.454.454.55+0.85+23.61%6368,38435.32%
GDX250117C000390002024-07-16 3:57PM EDT39.004.053.954.05+0.70+20.90%2083,51635.14%
GDX250117C000400002024-07-16 3:58PM EDT40.003.483.453.50+0.72+26.09%1,333127,05434.18%
GDX250117C000410002024-07-16 3:56PM EDT41.003.153.053.50+0.45+16.67%15810,99737.77%
GDX250117C000420002024-07-16 3:39PM EDT42.002.742.692.81+0.64+30.48%74330,20534.86%
GDX250117C000430002024-07-16 3:54PM EDT43.002.412.362.60+0.56+30.27%677,04535.96%
GDX250117C000440002024-07-16 3:28PM EDT44.002.092.062.19+0.42+25.15%111,41034.94%
GDX250117C000450002024-07-16 3:59PM EDT45.001.851.851.89+0.39+26.71%73159,44034.60%
GDX250117C000460002024-07-16 2:09PM EDT46.001.621.591.68+0.37+29.60%1332,42534.86%
GDX250117C000470002024-07-16 1:52PM EDT47.001.441.401.48+0.44+44.00%25518634.99%
GDX250117C000480002024-07-16 3:04PM EDT48.001.291.092.23+0.32+32.99%172,24544.84%
GDX250117C000490002024-07-16 11:51AM EDT49.001.061.051.93+0.27+34.18%1323243.87%
GDX250117C000500002024-07-16 3:59PM EDT50.000.950.841.00+0.27+39.71%10,49116,06835.25%
GDX250117C000550002024-07-16 1:57PM EDT55.000.550.440.58+0.22+66.67%427,49136.89%
GDX250117C000600002024-07-16 3:33PM EDT60.000.410.290.32+0.20+95.24%2468,82037.70%
GDX250117C000650002024-07-10 11:06AM EDT65.000.490.002.270.00-11,60258.25%
GDX250117C000700002024-07-16 11:51AM EDT70.000.120.130.75-0.02-14.29%777,49150.73%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX250117P000050002023-06-27 9:55AM EDT5.000.100.000.500.00-36167.19%
GDX250117P000100002023-08-01 11:09AM EDT10.000.090.012.260.00-153159.67%
GDX250117P000110002024-01-17 10:55AM EDT11.000.040.000.500.00-133103.32%
GDX250117P000120002024-02-14 1:51PM EDT12.000.060.001.500.00-289123.93%
GDX250117P000130002024-01-05 2:00PM EDT13.000.080.000.290.00-29782.03%
GDX250117P000140002023-05-19 11:13AM EDT14.000.290.110.330.00-1282.81%
GDX250117P000150002024-06-03 2:06PM EDT15.000.050.000.080.00-2059.38%
GDX250117P000160002024-05-20 1:24PM EDT16.000.020.000.430.00-1158272.66%
GDX250117P000170002024-05-22 10:09AM EDT17.000.080.002.140.00-10019100.64%
GDX250117P000180002024-05-10 3:33PM EDT18.000.030.000.470.00-323365.23%
GDX250117P000190002024-06-28 1:34PM EDT19.000.050.002.000.00-1012587.50%
GDX250117P000200002024-07-15 2:38PM EDT20.000.050.000.070.00-129,80546.29%
GDX250117P000210002024-05-21 12:37PM EDT21.000.090.000.140.00-753,11048.63%
GDX250117P000220002024-07-16 12:54PM EDT22.000.050.020.10-0.04-44.44%212,74542.87%
GDX250117P000230002024-07-09 12:41PM EDT23.000.070.000.480.00-110,24355.52%
GDX250117P000240002024-07-16 3:00PM EDT24.000.100.010.390.00-1011,93849.22%
GDX250117P000250002024-07-16 11:40AM EDT25.000.140.100.17+0.03+27.27%834,08938.09%
GDX250117P000260002024-07-15 3:54PM EDT26.000.190.131.830.00-7,14324,16555.86%
GDX250117P000270002024-07-16 12:54PM EDT27.000.170.051.79-0.03-15.00%112,40950.93%
GDX250117P000280002024-07-16 10:30AM EDT28.000.250.200.39-0.04-13.79%620,66236.48%
GDX250117P000290002024-07-15 3:52PM EDT29.000.330.300.37-0.04-10.81%6739,98633.01%
GDX250117P000300002024-07-16 3:50PM EDT30.000.400.360.46-0.10-20.00%4027,39332.08%
GDX250117P000310002024-07-16 11:12AM EDT31.000.550.480.85-0.07-11.29%833,63035.82%
GDX250117P000320002024-07-16 2:24PM EDT32.000.680.640.77-0.10-12.82%1532,21131.35%
GDX250117P000330002024-07-16 2:59PM EDT33.000.920.830.96-0.14-13.21%237,72530.79%
GDX250117P000340002024-07-16 2:06PM EDT34.001.151.071.16-0.17-12.88%71,85629.96%
GDX250117P000350002024-07-16 2:58PM EDT35.001.451.381.49-0.20-12.12%2,43450,10930.19%
GDX250117P000360002024-07-16 3:34PM EDT36.001.801.661.82-0.14-7.22%258,80729.90%
GDX250117P000370002024-07-15 3:31PM EDT37.002.452.112.210.00-3157929.74%
GDX250117P000380002024-07-16 2:56PM EDT38.002.612.512.63-0.31-10.62%657929.42%
GDX250117P000390002024-07-16 3:38PM EDT39.003.052.793.10-0.33-9.76%11136329.11%
GDX250117P000400002024-07-16 2:56PM EDT40.003.583.503.65-0.42-10.50%84984629.10%
GDX250117P000410002024-07-15 2:33PM EDT41.004.604.005.150.00-62337.17%
GDX250117P000420002024-07-16 3:39PM EDT42.004.754.254.90-0.60-11.21%61,81629.16%
GDX250117P000430002024-07-15 10:51AM EDT43.006.005.055.550.00-131328.83%
GDX250117P000440002024-04-23 12:47PM EDT44.0011.200.000.000.00-500.00%
GDX250117P000450002023-08-16 2:11PM EDT45.0017.2014.9015.400.00-10103.06%
GDX250117P000460002024-06-20 3:12PM EDT46.0011.887.058.450.00-22235.40%
GDX250117P000470002023-12-15 10:36AM EDT47.0016.4015.0020.000.00-10111.29%
GDX250117P000480002024-06-13 3:30PM EDT48.0014.829.7010.800.00-1043.36%
GDX250117P000500002024-07-11 12:13PM EDT50.0012.4510.9012.000.00-202038.70%
GDX250117P000550002023-09-27 3:21PM EDT55.0027.9925.3026.700.00-30132.59%
GDX250117P000600002023-08-02 3:42PM EDT60.0030.5929.8531.950.00--0140.23%