Deutsche Märkte geschlossen
DAX
18.330,27 +64,35 (+0,35%) Euro Stoxx 50
4.763,58 +16,38 (+0,35%) Dow Jones 30
40.286,35 -450,61 (-1,11%) Gold
2.540,70 -2,40 (-0,09%) EUR/USD
1,1017 -0,0006 (-0,06%) Bitcoin EUR
51.587,62 +77,68 (+0,15%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:53AM EDT. Markt geöffnet.
Callsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX260618C00015000 | 2024-09-06 12:04PM EDT | 15.00 | 22.00 | 20.40 | 22.85 | 0.00 | - | 2 | 11 | 54.22% |
| GDX260618C00018000 | 2024-08-20 9:56AM EDT | 18.00 | 22.60 | 19.35 | 20.35 | 0.00 | - | 3 | 2 | 51.98% |
| GDX260618C00020000 | 2024-09-06 9:49AM EDT | 20.00 | 19.20 | 17.90 | 19.35 | 0.00 | - | 1 | 5 | 56.91% |
| GDX260618C00021000 | 2024-07-05 10:51AM EDT | 21.00 | 17.54 | 15.40 | 17.85 | 0.00 | - | 1 | 1 | 48.49% |
| GDX260618C00023000 | 2024-03-27 10:34AM EDT | 23.00 | 12.45 | 13.95 | 14.95 | 0.00 | - | 2 | 2 | 33.30% |
| GDX260618C00024000 | 2024-07-09 2:02PM EDT | 24.00 | 14.75 | 13.75 | 16.25 | 0.00 | - | 6 | 7 | 51.95% |
| GDX260618C00025000 | 2024-08-23 9:42AM EDT | 25.00 | 16.20 | 13.90 | 16.25 | 0.00 | - | 5 | 10 | 56.56% |
| GDX260618C00028000 | 2024-01-18 3:22PM EDT | 28.00 | 6.35 | 3.00 | 8.00 | 0.00 | - | 16 | 116 | 0.00% |
| GDX260618C00030000 | 2024-09-05 9:57AM EDT | 30.00 | 11.30 | 10.45 | 11.20 | 0.00 | - | 5 | 20 | 40.77% |
| GDX260618C00031000 | 2024-09-04 3:53PM EDT | 31.00 | 10.00 | 9.80 | 10.90 | 0.00 | - | 1 | 43 | 42.20% |
| GDX260618C00032000 | 2024-06-21 1:36PM EDT | 32.00 | 8.10 | 8.05 | 11.75 | 0.00 | - | 2 | 1 | 50.18% |
| GDX260618C00033000 | 2024-06-24 2:59PM EDT | 33.00 | 7.87 | 9.00 | 10.55 | 0.00 | - | 1 | 8 | 45.84% |
| GDX260618C00034000 | 2024-07-25 9:39AM EDT | 34.00 | 8.30 | 9.90 | 11.25 | 0.00 | - | 1 | 9 | 52.30% |
| GDX260618C00035000 | 2024-08-30 3:21PM EDT | 35.00 | 8.90 | 7.65 | 8.05 | 0.00 | - | 12 | 50 | 36.93% |
| GDX260618C00036000 | 2024-07-22 10:39AM EDT | 36.00 | 8.21 | 8.60 | 9.55 | 0.00 | - | 1 | 15 | 47.33% |
| GDX260618C00037000 | 2024-09-06 12:07PM EDT | 37.00 | 7.10 | 6.75 | 7.90 | 0.00 | - | 1 | 42 | 40.61% |
| GDX260618C00038000 | 2024-09-05 2:34PM EDT | 38.00 | 6.95 | 6.30 | 6.65 | 0.00 | - | 4 | 11 | 36.12% |
| GDX260618C00039000 | 2024-09-10 11:14AM EDT | 39.00 | 5.95 | 5.90 | 6.25 | 0.00 | - | 5 | 34 | 35.99% |
| GDX260618C00040000 | 2024-09-03 9:50AM EDT | 40.00 | 6.00 | 5.55 | 5.90 | 0.00 | - | 2 | 60 | 36.01% |
| GDX260618C00041000 | 2024-08-23 2:27PM EDT | 41.00 | 6.58 | 5.20 | 6.05 | 0.00 | - | 31 | 10 | 38.48% |
| GDX260618C00045000 | 2024-09-06 9:30AM EDT | 45.00 | 4.64 | 4.00 | 6.30 | 0.00 | - | 28 | 752 | 45.72% |
| GDX260618C00049000 | 2024-07-29 12:08PM EDT | 49.00 | 3.43 | 3.70 | 4.20 | 0.00 | - | 500 | 1,007 | 39.86% |
| GDX260618C00050000 | 2024-09-05 3:51PM EDT | 50.00 | 3.50 | 2.03 | 3.20 | 0.00 | - | 4 | 29 | 35.58% |
| GDX260618C00055000 | 2024-08-29 11:36AM EDT | 55.00 | 3.00 | 1.26 | 2.47 | 0.00 | - | 3 | 73 | 36.18% |
| GDX260618C00060000 | 2024-07-26 9:30AM EDT | 60.00 | 1.75 | 1.87 | 2.88 | 0.00 | - | 1 | 15 | 42.71% |
| GDX260618C00065000 | 2024-07-26 9:30AM EDT | 65.00 | 1.29 | 0.00 | 2.95 | 0.00 | - | 1 | 154 | 46.74% |
| GDX260618C00070000 | 2024-09-09 9:42AM EDT | 70.00 | 1.06 | 0.95 | 1.25 | 0.00 | - | 1 | 2,080 | 38.01% |
Putsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX260618P00010000 | 2024-05-08 2:50PM EDT | 10.00 | 0.16 | 0.00 | 5.00 | 0.00 | - | - | 33 | 111.35% |
| GDX260618P00015000 | 2024-08-16 9:31AM EDT | 15.00 | 0.15 | 0.10 | 0.22 | 0.00 | - | 1 | 359 | 39.84% |
| GDX260618P00018000 | 2024-06-28 9:30AM EDT | 18.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 66.26% |
| GDX260618P00019000 | 2024-07-03 9:30AM EDT | 19.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| GDX260618P00020000 | 2024-07-18 9:30AM EDT | 20.00 | 0.58 | 0.00 | 5.00 | 0.00 | - | 1 | 13 | 58.79% |
| GDX260618P00021000 | 2024-07-18 9:30AM EDT | 21.00 | 0.69 | 0.00 | 4.05 | 0.00 | - | 2 | 3 | 50.64% |
| GDX260618P00022000 | 2024-07-18 9:30AM EDT | 22.00 | 0.80 | 0.03 | 4.70 | 0.00 | - | 2 | 2 | 50.83% |
| GDX260618P00023000 | 2024-07-18 9:30AM EDT | 23.00 | 0.91 | 0.00 | 0.81 | 0.00 | - | 10 | 11 | 32.01% |
| GDX260618P00024000 | 2024-05-17 12:32PM EDT | 24.00 | 1.25 | 0.00 | 2.93 | 0.00 | - | 8 | 4 | 49.61% |
| GDX260618P00025000 | 2024-06-24 11:46AM EDT | 25.00 | 1.50 | 0.01 | 1.49 | 0.00 | - | 4 | 5,065 | 34.46% |
| GDX260618P00026000 | 2024-05-31 12:13PM EDT | 26.00 | 1.65 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 58.97% |
| GDX260618P00027000 | 2024-05-10 1:45PM EDT | 27.00 | 1.98 | 0.00 | 2.39 | 0.00 | - | 200 | 5,210 | 36.85% |
| GDX260618P00028000 | 2024-05-10 1:45PM EDT | 28.00 | 2.28 | 0.00 | 2.72 | 0.00 | - | 7 | 8 | 36.65% |
| GDX260618P00029000 | 2024-06-26 9:58AM EDT | 29.00 | 2.82 | 1.95 | 2.26 | 0.00 | - | 62 | 88 | 30.87% |
| GDX260618P00030000 | 2024-07-23 10:01AM EDT | 30.00 | 2.30 | 0.00 | 2.57 | 0.00 | - | 34 | 217 | 30.52% |
| GDX260618P00031000 | 2024-08-05 10:13AM EDT | 31.00 | 3.45 | 2.52 | 2.82 | 0.00 | - | 30 | 50 | 29.63% |
| GDX260618P00032000 | 2024-08-19 12:41PM EDT | 32.00 | 2.45 | 2.82 | 3.15 | 0.00 | - | 1 | 32 | 29.11% |
| GDX260618P00033000 | 2024-08-28 12:16PM EDT | 33.00 | 3.05 | 2.72 | 3.60 | 0.00 | - | 1 | 591 | 29.16% |
| GDX260618P00034000 | 2024-07-17 9:34AM EDT | 34.00 | 3.35 | 2.76 | 3.90 | 0.00 | - | 1 | 598 | 28.20% |
| GDX260618P00035000 | 2024-08-22 3:26PM EDT | 35.00 | 3.55 | 3.05 | 4.45 | 0.00 | - | 148 | 194 | 28.47% |
| GDX260618P00036000 | 2024-08-20 3:28PM EDT | 36.00 | 3.90 | 4.45 | 4.95 | 0.00 | - | 6 | 228 | 28.31% |
| GDX260618P00037000 | 2024-08-27 9:30AM EDT | 37.00 | 4.60 | 4.30 | 5.45 | 0.00 | - | 1 | 178 | 28.00% |
| GDX260618P00038000 | 2024-06-10 1:53PM EDT | 38.00 | 7.30 | 5.50 | 6.30 | 0.00 | - | - | 50 | 29.35% |
| GDX260618P00040000 | 2024-07-11 11:36AM EDT | 40.00 | 6.59 | 7.40 | 8.10 | 0.00 | - | - | 6 | 32.12% |
| GDX260618P00042000 | 2024-09-05 12:08PM EDT | 42.00 | 8.10 | 8.05 | 8.40 | 0.00 | - | - | 1 | 26.74% |
| GDX260618P00044000 | 2024-07-16 9:53AM EDT | 44.00 | 8.71 | 8.10 | 11.80 | 0.00 | - | 1 | 3 | 36.88% |
