Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
49.268,38 +215,91 (+0,44%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250321C00020000 | 2024-06-20 2:31PM EDT | 20.00 | 15.69 | 16.65 | 18.85 | 0.00 | - | 5 | 28 | 84.38% |
| GDX250321C00021000 | 2024-07-08 11:38AM EDT | 21.00 | 15.40 | 14.95 | 16.25 | 0.00 | - | - | 1 | 68.24% |
| GDX250321C00024000 | 2024-08-07 3:04PM EDT | 24.00 | 11.70 | 12.65 | 13.00 | 0.00 | - | 1 | 7 | 49.85% |
| GDX250321C00025000 | 2024-08-05 9:43AM EDT | 25.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 0.00% |
| GDX250321C00026000 | 2024-08-20 11:06AM EDT | 26.00 | 13.70 | 10.80 | 11.15 | 0.00 | - | 3 | 50 | 45.36% |
| GDX250321C00028000 | 2024-06-24 9:45AM EDT | 28.00 | 8.15 | 11.20 | 13.00 | 0.00 | - | 3 | 3 | 78.10% |
| GDX250321C00029000 | 2024-05-01 10:55AM EDT | 29.00 | 7.17 | 8.20 | 8.40 | 0.00 | - | - | 2 | 38.31% |
| GDX250321C00030000 | 2024-09-06 3:31PM EDT | 30.00 | 7.65 | 7.40 | 8.15 | -0.65 | -7.83% | 1 | 234 | 44.43% |
| GDX250321C00031000 | 2024-09-04 10:18AM EDT | 31.00 | 7.35 | 6.65 | 6.95 | 0.00 | - | 9 | 74 | 37.84% |
| GDX250321C00032000 | 2024-09-03 10:20AM EDT | 32.00 | 6.80 | 5.90 | 6.45 | 0.00 | - | 2 | 200 | 39.50% |
| GDX250321C00033000 | 2024-09-06 11:29AM EDT | 33.00 | 5.39 | 5.40 | 5.55 | -0.31 | -5.44% | 11 | 3,375 | 36.26% |
| GDX250321C00034000 | 2024-09-05 3:53PM EDT | 34.00 | 5.50 | 4.75 | 5.35 | 0.00 | - | 6 | 5,007 | 39.99% |
| GDX250321C00035000 | 2024-09-06 1:56PM EDT | 35.00 | 4.40 | 4.20 | 4.35 | -0.60 | -12.00% | 3 | 2,205 | 35.21% |
| GDX250321C00036000 | 2024-09-06 3:47PM EDT | 36.00 | 3.80 | 3.70 | 3.85 | -0.80 | -17.39% | 148 | 843 | 35.06% |
| GDX250321C00037000 | 2024-09-06 3:05PM EDT | 37.00 | 3.33 | 3.25 | 3.40 | -0.54 | -13.95% | 142 | 1,163 | 34.99% |
| GDX250321C00038000 | 2024-09-06 2:13PM EDT | 38.00 | 2.93 | 2.81 | 2.94 | -0.52 | -15.07% | 158 | 1,587 | 34.42% |
| GDX250321C00039000 | 2024-09-06 12:04PM EDT | 39.00 | 2.55 | 2.42 | 2.57 | -0.22 | -7.94% | 5 | 710 | 34.33% |
| GDX250321C00040000 | 2024-09-06 3:59PM EDT | 40.00 | 2.20 | 2.12 | 2.26 | -0.39 | -15.06% | 85 | 3,388 | 34.45% |
| GDX250321C00041000 | 2024-09-06 12:40PM EDT | 41.00 | 1.94 | 1.81 | 1.95 | -0.43 | -18.14% | 2 | 1,383 | 34.23% |
| GDX250321C00042000 | 2024-09-06 12:57PM EDT | 42.00 | 1.68 | 1.57 | 1.70 | -0.14 | -7.69% | 30 | 1,428 | 34.30% |
| GDX250321C00043000 | 2024-09-06 1:59PM EDT | 43.00 | 1.50 | 1.36 | 1.49 | -0.08 | -5.06% | 2 | 1,258 | 34.47% |
| GDX250321C00044000 | 2024-09-06 3:18PM EDT | 44.00 | 1.28 | 1.18 | 1.28 | -0.59 | -31.55% | 85 | 458 | 34.35% |
| GDX250321C00045000 | 2024-09-06 3:28PM EDT | 45.00 | 1.13 | 1.01 | 1.15 | -0.27 | -19.29% | 71 | 17,274 | 34.91% |
| GDX250321C00046000 | 2024-09-06 12:40PM EDT | 46.00 | 1.00 | 0.84 | 1.00 | -0.85 | -45.95% | 7 | 199 | 34.99% |
| GDX250321C00047000 | 2024-09-05 12:25PM EDT | 47.00 | 1.00 | 0.54 | 0.89 | 0.00 | - | 150 | 360 | 35.35% |
| GDX250321C00048000 | 2024-09-06 11:38AM EDT | 48.00 | 0.83 | 0.60 | 0.81 | -0.05 | -5.68% | 5 | 40 | 35.99% |
| GDX250321C00049000 | 2024-08-29 10:27AM EDT | 49.00 | 1.05 | 0.49 | 1.34 | 0.00 | - | 2 | 816 | 44.80% |
| GDX250321C00050000 | 2024-09-06 3:28PM EDT | 50.00 | 0.54 | 0.52 | 0.64 | -0.14 | -20.59% | 108 | 2,263 | 36.55% |
| GDX250321C00055000 | 2024-09-06 3:22PM EDT | 55.00 | 0.35 | 0.30 | 0.39 | -0.04 | -10.26% | 11 | 26,543 | 38.55% |
| GDX250321C00060000 | 2024-09-06 1:13PM EDT | 60.00 | 0.25 | 0.15 | 0.39 | -0.07 | -21.87% | 1 | 872 | 44.29% |
| GDX250321C00065000 | 2024-09-03 9:58AM EDT | 65.00 | 0.20 | 0.05 | 1.21 | 0.00 | - | 2 | 17 | 54.88% |
| GDX250321C00070000 | 2024-09-03 10:39AM EDT | 70.00 | 0.10 | 0.00 | 0.36 | 0.00 | - | 1 | 586 | 53.08% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250321P00022000 | 2024-04-02 2:07PM EDT | 22.00 | 0.60 | 0.00 | 2.46 | 0.00 | - | - | 5 | 70.07% |
| GDX250321P00023000 | 2024-04-30 2:41PM EDT | 23.00 | 0.51 | 0.00 | 0.83 | 0.00 | - | 228 | 1,500 | 57.23% |
| GDX250321P00024000 | 2024-05-08 3:24PM EDT | 24.00 | 0.45 | 0.00 | 0.51 | 0.00 | - | 1,450 | 2,225 | 45.85% |
| GDX250321P00025000 | 2024-08-28 1:41PM EDT | 25.00 | 0.21 | 0.00 | 0.34 | 0.00 | - | 5 | 4,093 | 37.89% |
| GDX250321P00026000 | 2024-09-05 12:42PM EDT | 26.00 | 0.29 | 0.25 | 0.35 | 0.00 | - | 10 | 143 | 34.96% |
| GDX250321P00027000 | 2024-09-04 9:43AM EDT | 27.00 | 0.34 | 0.27 | 0.48 | 0.00 | - | 1 | 49 | 34.86% |
| GDX250321P00028000 | 2024-08-28 10:26AM EDT | 28.00 | 0.37 | 0.44 | 0.53 | 0.00 | - | 1 | 442 | 32.67% |
| GDX250321P00029000 | 2024-08-05 3:19PM EDT | 29.00 | 1.11 | 0.54 | 0.66 | 0.00 | - | 1 | 5 | 31.74% |
| GDX250321P00030000 | 2024-09-06 1:44PM EDT | 30.00 | 0.78 | 0.72 | 0.91 | +0.20 | +34.48% | 6 | 2,041 | 32.20% |
| GDX250321P00031000 | 2024-09-03 9:30AM EDT | 31.00 | 0.66 | 0.77 | 1.14 | 0.00 | - | 4 | 1,902 | 31.74% |
| GDX250321P00032000 | 2024-09-06 1:53PM EDT | 32.00 | 1.30 | 1.29 | 1.37 | +0.20 | +18.18% | 235 | 11,730 | 30.79% |
| GDX250321P00033000 | 2024-08-28 1:45PM EDT | 33.00 | 1.20 | 1.62 | 1.74 | 0.00 | - | 10 | 11,248 | 31.01% |
| GDX250321P00034000 | 2024-09-06 12:23PM EDT | 34.00 | 2.05 | 2.01 | 2.13 | +0.27 | +15.17% | 20 | 4,998 | 30.86% |
| GDX250321P00035000 | 2024-09-05 3:24PM EDT | 35.00 | 2.25 | 2.45 | 2.56 | +0.17 | +8.17% | 124 | 327 | 30.62% |
| GDX250321P00036000 | 2024-09-06 11:02AM EDT | 36.00 | 2.73 | 2.84 | 3.05 | +0.42 | +18.18% | 2 | 1,018 | 30.49% |
| GDX250321P00037000 | 2024-09-05 12:01PM EDT | 37.00 | 3.01 | 3.35 | 3.60 | 0.00 | - | 5 | 801 | 30.47% |
| GDX250321P00038000 | 2024-09-06 1:11PM EDT | 38.00 | 4.06 | 4.00 | 4.15 | +0.56 | +16.00% | 1 | 479 | 29.98% |
| GDX250321P00039000 | 2024-09-03 3:05PM EDT | 39.00 | 4.12 | 4.55 | 4.80 | 0.00 | - | 1 | 519 | 30.03% |
| GDX250321P00040000 | 2024-09-06 1:44PM EDT | 40.00 | 5.33 | 5.25 | 5.45 | +0.66 | +14.13% | 6 | 1,535 | 29.64% |
| GDX250321P00041000 | 2024-08-20 1:04PM EDT | 41.00 | 4.30 | 5.90 | 6.15 | 0.00 | - | 155 | 311 | 29.33% |
| GDX250321P00042000 | 2024-08-22 10:46AM EDT | 42.00 | 5.12 | 6.65 | 6.90 | 0.00 | - | - | 5 | 29.15% |
| GDX250321P00044000 | 2024-07-17 10:03AM EDT | 44.00 | 6.65 | 6.65 | 6.95 | 0.00 | - | - | 1 | 0.00% |
| GDX250321P00047000 | 2024-08-20 1:24PM EDT | 47.00 | 8.45 | 9.75 | 11.80 | 0.00 | - | - | 300 | 38.43% |
