Deutsche Märkte geschlossen
DAX
18.324,20 +58,28 (+0,32%) Euro Stoxx 50
4.763,71 +16,51 (+0,35%) Dow Jones 30
40.276,05 -460,91 (-1,13%) Gold
2.541,40 -1,70 (-0,07%) EUR/USD
1,1014 -0,0008 (-0,08%) Bitcoin EUR
51.282,29 -477,19 (-0,92%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:40AM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250620C00015000 | 2024-04-19 2:47PM EDT | 15.00 | 19.80 | 20.20 | 24.95 | 0.00 | - | 1 | 10 | 76.32% |
| GDX250620C00018000 | 2024-07-23 10:48AM EDT | 18.00 | 20.05 | 20.65 | 23.15 | 0.00 | - | 1 | 7 | 107.62% |
| GDX250620C00020000 | 2024-09-05 1:48PM EDT | 20.00 | 17.84 | 16.55 | 18.25 | 0.00 | - | 10 | 315 | 50.59% |
| GDX250620C00021000 | 2024-04-03 2:43PM EDT | 21.00 | 13.60 | 12.40 | 14.65 | 0.00 | - | 1 | 1 | 0.00% |
| GDX250620C00022000 | 2024-09-05 9:55AM EDT | 22.00 | 16.21 | 15.10 | 15.70 | 0.00 | - | 1 | 9 | 50.66% |
| GDX250620C00023000 | 2024-05-20 1:28PM EDT | 23.00 | 15.77 | 11.10 | 14.35 | 0.00 | - | 9 | 11 | 39.75% |
| GDX250620C00024000 | 2024-08-27 3:51PM EDT | 24.00 | 15.81 | 13.45 | 14.30 | 0.00 | - | 1 | 30 | 53.69% |
| GDX250620C00025000 | 2024-09-03 9:39AM EDT | 25.00 | 13.40 | 12.25 | 13.85 | 0.00 | - | 15 | 213 | 57.50% |
| GDX250620C00026000 | 2024-08-16 3:16PM EDT | 26.00 | 13.42 | 11.60 | 11.95 | 0.00 | - | 12 | 88 | 41.55% |
| GDX250620C00027000 | 2024-08-30 9:59AM EDT | 27.00 | 12.97 | 10.45 | 12.50 | 0.00 | - | 1 | 18 | 57.37% |
| GDX250620C00028000 | 2024-07-11 2:34PM EDT | 28.00 | 11.70 | 8.35 | 9.90 | 0.00 | - | 10 | 25 | 34.57% |
| GDX250620C00029000 | 2024-08-12 10:25AM EDT | 29.00 | 9.16 | 8.05 | 9.25 | 0.00 | - | 28 | 65 | 35.86% |
| GDX250620C00030000 | 2024-09-09 1:15PM EDT | 30.00 | 8.55 | 8.50 | 9.20 | 0.00 | - | 103 | 3,229 | 42.75% |
| GDX250620C00031000 | 2024-08-29 11:48AM EDT | 31.00 | 9.75 | 7.85 | 8.05 | 0.00 | - | 4 | 5,045 | 37.67% |
| GDX250620C00032000 | 2024-08-26 10:03AM EDT | 32.00 | 9.34 | 6.60 | 8.20 | 0.00 | - | 1 | 40 | 44.73% |
| GDX250620C00033000 | 2024-09-06 10:30AM EDT | 33.00 | 6.50 | 6.25 | 7.70 | 0.00 | - | 3 | 1,291 | 45.17% |
| GDX250620C00034000 | 2024-09-09 1:42PM EDT | 34.00 | 5.85 | 5.75 | 6.10 | 0.00 | - | 177 | 4,314 | 36.08% |
| GDX250620C00035000 | 2024-09-11 10:10AM EDT | 35.00 | 5.25 | 4.50 | 5.60 | -0.15 | -2.78% | 20 | 4,930 | 36.28% |
| GDX250620C00036000 | 2024-09-10 12:04PM EDT | 36.00 | 4.80 | 4.75 | 5.00 | +0.10 | +2.13% | 10 | 460 | 35.38% |
| GDX250620C00037000 | 2024-09-10 10:20AM EDT | 37.00 | 4.15 | 4.30 | 6.00 | 0.00 | - | 4 | 649 | 46.75% |
| GDX250620C00038000 | 2024-09-11 9:30AM EDT | 38.00 | 3.91 | 3.80 | 4.35 | +0.16 | +4.27% | 6 | 2,383 | 37.09% |
| GDX250620C00039000 | 2024-09-09 1:42PM EDT | 39.00 | 3.42 | 2.91 | 4.20 | 0.00 | - | 163 | 1,075 | 38.92% |
| GDX250620C00040000 | 2024-09-11 10:17AM EDT | 40.00 | 3.00 | 3.00 | 3.20 | -0.15 | -4.76% | 30 | 7,154 | 33.94% |
| GDX250620C00041000 | 2024-09-10 1:53PM EDT | 41.00 | 2.75 | 2.68 | 2.92 | 0.00 | - | 2 | 520 | 34.28% |
| GDX250620C00042000 | 2024-09-11 9:30AM EDT | 42.00 | 2.47 | 2.12 | 3.20 | +0.03 | +1.23% | 6 | 1,086 | 38.84% |
| GDX250620C00043000 | 2024-09-10 11:46AM EDT | 43.00 | 2.24 | 2.08 | 2.33 | 0.00 | - | 1 | 10,621 | 34.08% |
| GDX250620C00044000 | 2024-09-10 2:43PM EDT | 44.00 | 2.00 | 1.88 | 2.55 | 0.00 | - | 6 | 1,770 | 37.94% |
| GDX250620C00045000 | 2024-09-10 2:25PM EDT | 45.00 | 1.76 | 1.67 | 2.60 | -0.05 | -2.76% | 10 | 2,062 | 40.31% |
| GDX250620C00046000 | 2024-09-09 2:00PM EDT | 46.00 | 1.60 | 1.49 | 1.65 | 0.00 | - | 163 | 881 | 33.94% |
| GDX250620C00047000 | 2024-09-06 12:24PM EDT | 47.00 | 1.45 | 1.30 | 1.51 | 0.00 | - | 42 | 1,107 | 34.30% |
| GDX250620C00048000 | 2024-08-29 1:22PM EDT | 48.00 | 1.95 | 1.09 | 1.65 | 0.00 | - | 4 | 4 | 37.23% |
| GDX250620C00049000 | 2024-09-11 9:37AM EDT | 49.00 | 1.26 | 1.01 | 1.82 | -0.35 | -21.74% | - | 2 | 40.38% |
| GDX250620C00050000 | 2024-09-10 1:00PM EDT | 50.00 | 1.10 | 0.84 | 1.37 | -0.05 | -4.35% | 1 | 3,930 | 37.50% |
| GDX250620C00055000 | 2024-09-06 3:27PM EDT | 55.00 | 0.67 | 0.53 | 1.00 | 0.00 | - | 13 | 2,461 | 39.80% |
| GDX250620C00060000 | 2024-08-26 3:47PM EDT | 60.00 | 0.67 | 0.40 | 0.66 | 0.00 | - | 2 | 1,096 | 40.43% |
| GDX250620C00065000 | 2024-09-05 12:03PM EDT | 65.00 | 0.27 | 0.00 | 0.36 | 0.00 | - | 87 | 713 | 39.31% |
| GDX250620C00070000 | 2024-09-04 11:25AM EDT | 70.00 | 0.28 | 0.20 | 0.41 | 0.00 | - | 2 | 4,604 | 44.19% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250620P00015000 | 2024-05-09 2:49PM EDT | 15.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 79.83% |
| GDX250620P00016000 | 2024-09-10 2:38PM EDT | 16.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 57.72% |
| GDX250620P00017000 | 2024-02-14 12:05PM EDT | 17.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | 10 | 10 | 102.54% |
| GDX250620P00019000 | 2024-05-13 12:40PM EDT | 19.00 | 0.26 | 0.00 | 2.31 | 0.00 | - | 1 | 6 | 70.46% |
| GDX250620P00020000 | 2024-08-23 11:32AM EDT | 20.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 8 | 7,047 | 51.71% |
| GDX250620P00021000 | 2024-06-28 3:50PM EDT | 21.00 | 0.15 | 0.00 | 2.29 | 0.00 | - | 903 | 2,079 | 61.77% |
| GDX250620P00022000 | 2024-08-26 12:04PM EDT | 22.00 | 0.15 | 0.02 | 0.52 | 0.00 | - | 1 | 1,582 | 45.51% |
| GDX250620P00023000 | 2024-07-10 12:30PM EDT | 23.00 | 0.19 | 0.00 | 0.43 | 0.00 | - | 1,259 | 1,965 | 40.23% |
| GDX250620P00024000 | 2024-08-27 2:15PM EDT | 24.00 | 0.18 | 0.21 | 0.37 | 0.00 | - | 2 | 5,660 | 35.89% |
| GDX250620P00025000 | 2024-09-10 2:38PM EDT | 25.00 | 0.39 | 0.28 | 0.44 | 0.00 | - | 10 | 14,447 | 34.72% |
| GDX250620P00026000 | 2024-07-10 12:30PM EDT | 26.00 | 0.45 | 0.39 | 1.04 | 0.00 | - | 2,010 | 2,167 | 42.02% |
| GDX250620P00027000 | 2024-09-11 10:37AM EDT | 27.00 | 0.58 | 0.54 | 0.62 | +0.08 | +16.00% | 12 | 263 | 32.47% |
| GDX250620P00028000 | 2024-09-04 9:30AM EDT | 28.00 | 0.70 | 0.71 | 0.89 | 0.00 | - | 6 | 384 | 33.64% |
| GDX250620P00029000 | 2024-09-03 9:30AM EDT | 29.00 | 0.69 | 0.46 | 1.09 | 0.00 | - | 2 | 542 | 33.23% |
| GDX250620P00030000 | 2024-09-06 12:57PM EDT | 30.00 | 1.20 | 0.89 | 1.19 | 0.00 | - | 30 | 14,536 | 31.35% |
| GDX250620P00031000 | 2024-08-29 10:08AM EDT | 31.00 | 0.93 | 1.27 | 1.50 | 0.00 | - | 40 | 6,574 | 31.57% |
| GDX250620P00032000 | 2024-08-28 3:14PM EDT | 32.00 | 1.41 | 1.49 | 1.72 | 0.00 | - | 1 | 7,466 | 30.49% |
| GDX250620P00033000 | 2024-08-27 3:32PM EDT | 33.00 | 1.45 | 1.92 | 2.09 | 0.00 | - | 5 | 10,462 | 30.53% |
| GDX250620P00034000 | 2024-09-06 11:06AM EDT | 34.00 | 2.39 | 2.25 | 2.44 | 0.00 | - | 172 | 354 | 30.03% |
| GDX250620P00035000 | 2024-09-06 9:42AM EDT | 35.00 | 2.60 | 2.39 | 2.83 | 0.00 | - | 30 | 15,210 | 29.54% |
| GDX250620P00036000 | 2024-09-09 9:49AM EDT | 36.00 | 3.30 | 3.10 | 3.30 | 0.00 | - | 246 | 469 | 29.37% |
| GDX250620P00037000 | 2024-09-09 10:05AM EDT | 37.00 | 3.80 | 3.65 | 3.80 | 0.00 | - | 472 | 2,876 | 29.13% |
| GDX250620P00038000 | 2024-09-06 10:30AM EDT | 38.00 | 4.37 | 4.10 | 4.30 | 0.00 | - | 3 | 916 | 28.55% |
| GDX250620P00039000 | 2024-08-29 10:08AM EDT | 39.00 | 3.67 | 4.70 | 4.90 | 0.00 | - | 40 | 3,197 | 28.44% |
| GDX250620P00040000 | 2024-09-04 10:36AM EDT | 40.00 | 5.30 | 5.35 | 5.60 | 0.00 | - | 152 | 256 | 28.81% |
| GDX250620P00041000 | 2024-08-09 10:47AM EDT | 41.00 | 7.10 | 6.40 | 6.65 | 0.00 | - | - | 1 | 31.70% |
| GDX250620P00042000 | 2024-08-23 10:38AM EDT | 42.00 | 5.30 | 6.70 | 7.00 | 0.00 | - | 132 | 131 | 28.75% |
| GDX250620P00044000 | 2024-08-05 9:30AM EDT | 44.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GDX250620P00045000 | 2024-08-30 11:05AM EDT | 45.00 | 7.80 | 8.00 | 10.00 | 0.00 | - | 300 | 300 | 34.77% |
| GDX250620P00049000 | 2024-09-03 3:22PM EDT | 49.00 | 12.19 | 11.85 | 14.50 | 0.00 | - | 1 | 1 | 46.00% |
| GDX250620P00050000 | 2024-08-21 10:50AM EDT | 50.00 | 10.79 | 12.65 | 14.55 | 0.00 | - | 2 | 0 | 38.75% |
| GDX250620P00055000 | 2024-06-13 3:31PM EDT | 55.00 | 21.83 | 15.90 | 18.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX250620P00070000 | 2024-08-21 10:50AM EDT | 70.00 | 30.21 | 32.35 | 33.50 | 0.00 | - | - | 0 | 44.97% |
