Deutsche Märkte schließen in 2 Stunden 11 Minuten

VanEck Gold Miners ETF (GDX)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
35,19-0,91 (-2,52%)
Börsenschluss: 04:00PM EDT
35,31 +0,12 (+0,35%)
Vorbörslich: 09:16AM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Dezember 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX261218C000050002024-05-21 3:37PM EDT5.0033.250.000.000.00-130.00%
GDX261218C000150002024-05-17 2:40PM EDT15.0023.250.000.000.00-110.00%
GDX261218C000180002024-03-11 11:53AM EDT18.0014.5016.0020.500.00-11160.60%
GDX261218C000190002024-03-19 1:25PM EDT19.0013.5015.0519.750.00-1159.11%
GDX261218C000200002024-04-09 9:30AM EDT20.0016.560.000.000.00-180.00%
GDX261218C000220002024-04-08 2:30PM EDT22.0015.3513.0018.000.00-3758.17%
GDX261218C000250002024-05-29 10:44AM EDT25.0014.500.000.000.00-2720.00%
GDX261218C000260002024-03-26 3:30PM EDT26.009.4013.1013.500.00-3642.54%
GDX261218C000270002024-05-21 9:58AM EDT27.0014.890.000.000.00-63020.00%
GDX261218C000280002024-05-22 1:30PM EDT28.0012.800.000.000.00-41530.00%
GDX261218C000290002024-04-24 2:13PM EDT29.0010.4011.7514.500.00-14856.38%
GDX261218C000300002024-05-24 3:17PM EDT30.0011.400.000.000.00-31630.00%
GDX261218C000310002024-05-20 11:37AM EDT31.0012.200.000.000.00-20240.00%
GDX261218C000320002024-05-28 2:54PM EDT32.0010.700.000.000.00-111520.00%
GDX261218C000330002024-05-20 10:47AM EDT33.0010.800.000.000.00-15150.00%
GDX261218C000340002024-05-24 9:55AM EDT34.009.400.000.000.00-12550.00%
GDX261218C000350002024-05-29 12:47PM EDT35.008.870.000.000.00-22970.00%
GDX261218C000360002024-05-29 11:49AM EDT36.008.600.000.000.00-11910.39%
GDX261218C000370002024-05-23 12:01PM EDT37.008.220.000.000.00-1170.78%
GDX261218C000380002024-05-21 11:03AM EDT38.008.910.000.000.00-151.56%
GDX261218C000390002024-05-20 9:39AM EDT39.008.000.000.000.00-142041.56%
GDX261218C000400002024-05-28 11:10AM EDT40.007.300.000.000.00-101821.56%
GDX261218C000410002024-05-24 12:22PM EDT41.006.740.000.000.00-113.13%
GDX261218C000420002024-05-20 12:28PM EDT42.007.570.000.000.00--1663.13%
GDX261218C000430002024-05-20 1:49PM EDT43.007.240.000.000.00-343.13%
GDX261218C000450002024-05-29 3:51PM EDT45.005.360.000.000.00-41183.13%
GDX261218C000460002024-04-26 2:14PM EDT46.005.165.005.400.00-2238.99%
GDX261218C000480002024-05-22 3:59PM EDT48.004.680.000.000.00-233.13%
GDX261218C000490002024-05-21 11:03AM EDT49.005.600.000.000.00-266.25%
GDX261218C000500002024-05-16 9:48AM EDT50.004.100.000.000.00-2686.25%
GDX261218C000550002024-05-29 2:56PM EDT55.003.450.000.000.00-82,2906.25%
GDX261218C000600002024-05-29 2:56PM EDT60.002.670.000.000.00-81926.25%
GDX261218C000650002024-05-29 3:17PM EDT65.002.250.000.000.00-845956.25%
GDX261218C000700002024-05-29 3:44PM EDT70.001.800.000.000.00-69850012.50%
Putsfür18. Dezember 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX261218P000050002024-02-08 10:30AM EDT5.000.130.000.500.00-1372.07%
GDX261218P000100002024-05-07 11:25AM EDT10.000.080.000.000.00-1212.50%
GDX261218P000150002024-05-29 10:20AM EDT15.000.310.000.000.00-341812.50%
GDX261218P000180002024-05-29 1:19PM EDT18.000.550.000.000.00-237512.50%
GDX261218P000190002024-05-14 2:55PM EDT19.000.650.000.000.00-266.25%
GDX261218P000200002024-03-20 2:03PM EDT20.001.600.021.500.00--538.12%
GDX261218P000220002024-05-28 3:28PM EDT22.001.070.000.000.00-36206.25%
GDX261218P000230002024-05-24 12:31PM EDT23.001.280.000.000.00-432,1076.25%
GDX261218P000240002024-05-22 12:57PM EDT24.001.480.000.000.00-58636.25%
GDX261218P000250002024-05-23 10:23AM EDT25.001.850.000.000.00-102,1556.25%
GDX261218P000260002024-05-29 1:41PM EDT26.001.970.000.000.00-1216,7413.13%
GDX261218P000270002024-05-23 11:31AM EDT27.002.370.000.000.00-761323.13%
GDX261218P000280002024-05-22 3:59PM EDT28.002.550.000.000.00-22423.13%
GDX261218P000290002024-05-28 12:56PM EDT29.002.700.000.000.00-2654,2583.13%
GDX261218P000300002024-05-23 11:31AM EDT30.003.400.000.000.00-604,1303.13%
GDX261218P000310002024-05-23 10:45AM EDT31.003.750.000.000.00-46861.56%
GDX261218P000320002024-05-28 11:51AM EDT32.003.850.000.000.00-14401.56%
GDX261218P000330002024-05-22 3:11PM EDT33.004.400.000.000.00-2502600.78%
GDX261218P000340002024-04-25 2:04PM EDT34.004.884.305.400.00-5927.32%
GDX261218P000350002024-05-23 2:15PM EDT35.005.550.000.000.00-11090.10%
GDX261218P000370002024-05-22 2:44PM EDT37.006.350.000.000.00--560.00%
GDX261218P000390002024-02-12 1:19PM EDT39.0012.258.0012.750.00--8846.50%
GDX261218P000400002024-05-28 11:10AM EDT40.007.880.000.000.00-10200.00%
GDX261218P000450002024-05-23 3:24PM EDT45.0011.800.000.000.00--400.00%
GDX261218P000550002024-02-13 12:30PM EDT55.0029.0022.5027.500.00-2057.26%
GDX261218P000700002024-05-23 3:27PM EDT70.0035.220.000.000.00--00.00%