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
48.788,41 +131,44 (+0,27%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX260116C00005000 | 2024-04-03 12:19PM EDT | 5.00 | 28.00 | 26.00 | 31.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX260116C00010000 | 2024-06-14 10:53AM EDT | 10.00 | 23.55 | 28.25 | 29.80 | 0.00 | - | 2 | 6 | 130.66% |
| GDX260116C00015000 | 2024-02-14 11:33AM EDT | 15.00 | 12.50 | 13.50 | 18.50 | 0.00 | - | 1 | 6 | 0.00% |
| GDX260116C00018000 | 2024-03-25 3:12PM EDT | 18.00 | 13.77 | 14.90 | 19.25 | 0.00 | - | 1 | 3 | 52.15% |
| GDX260116C00019000 | 2024-08-28 11:12AM EDT | 19.00 | 20.10 | 17.30 | 18.55 | 0.00 | - | 4 | 73 | 53.52% |
| GDX260116C00020000 | 2024-09-06 2:55PM EDT | 20.00 | 17.26 | 17.15 | 17.80 | -0.74 | -4.11% | 1 | 229 | 53.54% |
| GDX260116C00021000 | 2024-07-05 10:51AM EDT | 21.00 | 17.04 | 16.35 | 18.10 | 0.00 | - | 1 | 18 | 55.35% |
| GDX260116C00022000 | 2024-03-19 2:32PM EDT | 22.00 | 9.62 | 13.40 | 15.95 | 0.00 | - | 5 | 4 | 48.77% |
| GDX260116C00023000 | 2024-06-21 1:14PM EDT | 23.00 | 13.10 | 15.95 | 16.75 | 0.00 | - | 3 | 12 | 60.07% |
| GDX260116C00024000 | 2024-08-19 10:25AM EDT | 24.00 | 16.09 | 13.40 | 14.60 | 0.00 | - | 30 | 26 | 49.22% |
| GDX260116C00025000 | 2024-08-20 10:47AM EDT | 25.00 | 16.00 | 12.80 | 13.45 | 0.00 | - | 42 | 244 | 44.59% |
| GDX260116C00026000 | 2024-09-03 11:30AM EDT | 26.00 | 13.06 | 11.70 | 12.60 | 0.00 | - | 1 | 218 | 42.92% |
| GDX260116C00027000 | 2024-08-15 10:11AM EDT | 27.00 | 12.31 | 11.35 | 12.30 | 0.00 | - | 6 | 242 | 45.83% |
| GDX260116C00028000 | 2024-09-06 12:28PM EDT | 28.00 | 10.25 | 10.65 | 11.05 | -0.33 | -3.12% | 35 | 125 | 40.66% |
| GDX260116C00029000 | 2024-08-19 2:10PM EDT | 29.00 | 12.65 | 9.30 | 10.90 | 0.00 | - | 2 | 224 | 44.13% |
| GDX260116C00030000 | 2024-09-06 3:57PM EDT | 30.00 | 9.45 | 9.25 | 10.30 | -1.10 | -10.43% | 13 | 1,283 | 43.84% |
| GDX260116C00031000 | 2024-09-04 1:29PM EDT | 31.00 | 9.37 | 7.75 | 9.30 | 0.00 | - | 1 | 263 | 40.60% |
| GDX260116C00032000 | 2024-08-30 11:29AM EDT | 32.00 | 9.47 | 7.60 | 8.55 | 0.00 | - | 2 | 390 | 39.09% |
| GDX260116C00033000 | 2024-09-04 12:13PM EDT | 33.00 | 8.16 | 7.60 | 8.40 | 0.00 | - | 5 | 770 | 41.41% |
| GDX260116C00034000 | 2024-09-06 3:19PM EDT | 34.00 | 7.15 | 6.95 | 7.80 | -1.00 | -12.27% | 9 | 4,069 | 40.59% |
| GDX260116C00035000 | 2024-09-06 3:55PM EDT | 35.00 | 6.60 | 6.40 | 6.75 | -0.98 | -12.93% | 14 | 11,146 | 36.85% |
| GDX260116C00036000 | 2024-09-06 3:53PM EDT | 36.00 | 6.25 | 6.15 | 6.45 | -0.60 | -8.76% | 52 | 460 | 37.68% |
| GDX260116C00037000 | 2024-09-06 1:59PM EDT | 37.00 | 5.90 | 5.60 | 6.80 | -0.43 | -6.79% | 108 | 3,439 | 42.26% |
| GDX260116C00038000 | 2024-09-06 3:51PM EDT | 38.00 | 5.35 | 5.20 | 5.45 | -0.54 | -9.17% | 98 | 2,159 | 36.46% |
| GDX260116C00039000 | 2024-09-06 3:46PM EDT | 39.00 | 4.95 | 4.70 | 5.05 | -0.55 | -10.00% | 24 | 610 | 36.24% |
| GDX260116C00040000 | 2024-09-06 3:53PM EDT | 40.00 | 4.60 | 4.55 | 4.70 | -0.56 | -10.85% | 53 | 21,884 | 36.18% |
| GDX260116C00041000 | 2024-09-05 1:36PM EDT | 41.00 | 4.81 | 2.41 | 4.40 | 0.00 | - | 3 | 140 | 36.30% |
| GDX260116C00042000 | 2024-09-05 11:45AM EDT | 42.00 | 4.40 | 3.70 | 4.05 | 0.00 | - | 4 | 33 | 36.00% |
| GDX260116C00043000 | 2024-09-04 2:30PM EDT | 43.00 | 3.95 | 3.45 | 3.80 | 0.00 | - | 2 | 55 | 36.18% |
| GDX260116C00044000 | 2024-09-04 2:27PM EDT | 44.00 | 3.50 | 3.20 | 3.50 | -0.12 | -3.31% | 4 | 285 | 35.95% |
| GDX260116C00045000 | 2024-09-06 12:07PM EDT | 45.00 | 3.15 | 2.97 | 3.25 | -0.39 | -11.02% | 56 | 2,109 | 35.91% |
| GDX260116C00046000 | 2024-09-05 1:23PM EDT | 46.00 | 3.30 | 2.75 | 3.05 | 0.00 | - | 2 | 14 | 36.08% |
| GDX260116C00047000 | 2024-06-07 10:20AM EDT | 47.00 | 2.80 | 2.83 | 4.00 | 0.00 | - | 1 | 3 | 43.35% |
| GDX260116C00048000 | 2024-08-26 10:59AM EDT | 48.00 | 3.75 | 0.91 | 2.84 | 0.00 | - | 106 | 107 | 37.39% |
| GDX260116C00049000 | 2024-08-23 12:50PM EDT | 49.00 | 3.30 | 2.16 | 2.53 | 0.00 | - | 1 | 1 | 36.59% |
| GDX260116C00050000 | 2024-09-06 1:17PM EDT | 50.00 | 2.38 | 2.10 | 2.27 | -0.37 | -13.45% | 26 | 5,277 | 36.00% |
| GDX260116C00055000 | 2024-09-05 1:01PM EDT | 55.00 | 1.70 | 0.88 | 1.93 | 0.00 | - | 30 | 16,311 | 38.75% |
| GDX260116C00060000 | 2024-09-05 9:41AM EDT | 60.00 | 1.27 | 0.00 | 1.57 | 0.00 | - | 4 | 174 | 40.27% |
| GDX260116C00065000 | 2024-08-15 9:30AM EDT | 65.00 | 1.13 | 0.44 | 3.15 | 0.00 | - | 1 | 99 | 56.12% |
| GDX260116C00070000 | 2024-09-06 12:09PM EDT | 70.00 | 0.78 | 0.55 | 0.86 | -0.10 | -11.36% | 25 | 966 | 40.31% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX260116P00005000 | 2023-09-21 9:30AM EDT | 5.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 2 | 87.89% |
| GDX260116P00010000 | 2024-05-24 1:44PM EDT | 10.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 3 | 7 | 51.76% |
| GDX260116P00015000 | 2024-07-09 11:21AM EDT | 15.00 | 0.09 | 0.03 | 0.69 | 0.00 | - | 18 | 355 | 58.25% |
| GDX260116P00018000 | 2024-05-16 10:20AM EDT | 18.00 | 0.30 | 0.16 | 0.51 | 0.00 | - | 2 | 526 | 44.14% |
| GDX260116P00019000 | 2024-01-19 4:02PM EDT | 19.00 | 1.00 | 0.01 | 3.45 | 0.00 | - | 2 | 10 | 60.50% |
| GDX260116P00020000 | 2024-08-29 9:30AM EDT | 20.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 6 | 79 | 66.09% |
| GDX260116P00021000 | 2024-04-11 1:38PM EDT | 21.00 | 0.72 | 0.00 | 2.27 | 0.00 | - | 2 | 2 | 59.60% |
| GDX260116P00022000 | 2024-07-25 1:05PM EDT | 22.00 | 0.51 | 0.00 | 5.00 | 0.00 | - | 80 | 1,741 | 58.42% |
| GDX260116P00023000 | 2024-08-08 1:50PM EDT | 23.00 | 0.62 | 0.00 | 1.98 | 0.00 | - | 5 | 61 | 49.46% |
| GDX260116P00024000 | 2024-08-12 11:34AM EDT | 24.00 | 0.60 | 0.00 | 2.85 | 0.00 | - | 5 | 169 | 54.76% |
| GDX260116P00025000 | 2024-09-04 3:26PM EDT | 25.00 | 0.75 | 0.00 | 3.50 | 0.00 | - | 5 | 9,181 | 57.13% |
| GDX260116P00026000 | 2024-09-04 2:10PM EDT | 26.00 | 0.84 | 0.57 | 2.64 | 0.00 | - | 3 | 1,769 | 46.16% |
| GDX260116P00027000 | 2024-09-03 10:01AM EDT | 27.00 | 0.95 | 0.00 | 2.94 | 0.00 | - | 2 | 23 | 45.53% |
| GDX260116P00028000 | 2024-09-05 10:41AM EDT | 28.00 | 1.30 | 0.00 | 2.89 | 0.00 | - | 1 | 6,523 | 41.97% |
| GDX260116P00029000 | 2024-08-21 3:42PM EDT | 29.00 | 1.19 | 0.00 | 2.96 | 0.00 | - | 2 | 39 | 39.45% |
| GDX260116P00030000 | 2024-08-29 10:57AM EDT | 30.00 | 1.56 | 1.81 | 2.52 | 0.00 | - | 2 | 7,337 | 33.15% |
| GDX260116P00031000 | 2024-08-21 11:47AM EDT | 31.00 | 1.73 | 1.99 | 2.53 | 0.00 | - | 9 | 88 | 30.40% |
| GDX260116P00032000 | 2024-08-28 9:30AM EDT | 32.00 | 2.02 | 2.59 | 2.91 | 0.00 | - | 1 | 130 | 30.18% |
| GDX260116P00033000 | 2024-08-21 3:42PM EDT | 33.00 | 2.20 | 2.98 | 3.30 | 0.00 | - | 2 | 4,092 | 29.82% |
| GDX260116P00034000 | 2024-09-03 1:34PM EDT | 34.00 | 3.20 | 2.79 | 3.75 | 0.00 | - | 19 | 502 | 29.66% |
| GDX260116P00035000 | 2024-08-26 2:10PM EDT | 35.00 | 3.01 | 3.80 | 4.20 | 0.00 | - | 22 | 1,115 | 29.30% |
| GDX260116P00036000 | 2024-09-04 10:03AM EDT | 36.00 | 4.15 | 4.35 | 4.70 | 0.00 | - | 4 | 51 | 29.04% |
| GDX260116P00037000 | 2024-09-06 11:48AM EDT | 37.00 | 4.95 | 4.85 | 5.20 | +0.35 | +7.61% | 2 | 2,557 | 28.61% |
| GDX260116P00038000 | 2024-08-26 2:32PM EDT | 38.00 | 4.40 | 5.45 | 5.80 | 0.00 | - | 17 | 66 | 28.59% |
| GDX260116P00039000 | 2024-08-26 2:36PM EDT | 39.00 | 4.90 | 5.40 | 6.35 | 0.00 | - | 21 | 29 | 28.10% |
| GDX260116P00040000 | 2024-09-06 3:58PM EDT | 40.00 | 6.70 | 6.65 | 7.00 | +0.49 | +7.89% | 1 | 766 | 28.03% |
| GDX260116P00043000 | 2024-07-24 12:38PM EDT | 43.00 | 7.75 | 6.90 | 7.35 | 0.00 | - | 14 | 14 | 15.53% |
| GDX260116P00045000 | 2024-04-05 12:36PM EDT | 45.00 | 12.10 | 12.10 | 12.40 | 0.00 | - | 595 | 595 | 38.83% |
| GDX260116P00050000 | 2023-12-19 11:35AM EDT | 50.00 | 18.30 | 20.00 | 25.00 | 0.00 | - | 3 | 0 | 76.09% |
| GDX260116P00055000 | 2024-03-05 10:47AM EDT | 55.00 | 26.10 | 19.90 | 24.50 | 0.00 | - | 3 | 0 | 64.04% |
