Deutsche Märkte öffnen in 2 Stunden 58 Minuten

VanEck Gold Miners ETF (GDX)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
31,32+0,12 (+0,38%)
Börsenschluss: 04:00PM EST
31,42 +0,10 (+0,34%)
Nachbörse: 07:57PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX240119C000050002023-11-24 11:19AM EST5.0024.4524.1528.100.00-28537.50%
GDX240119C000100002023-11-27 9:30AM EST10.0019.6619.2023.100.00-128327.54%
GDX240119C000110002023-05-04 1:46PM EST11.0025.1020.3521.250.00-12201.56%
GDX240119C000120002023-07-26 2:54PM EST12.0019.8514.9518.350.00-10370.00%
GDX240119C000130002023-10-09 8:31AM EST13.0014.940.000.000.00-13950.00%
GDX240119C000140002023-11-29 2:30PM EST14.0017.3217.1517.450.00-141120.70%
GDX240119C000150002023-11-28 1:56PM EST15.0016.0716.1516.450.00-216372111.33%
GDX240119C000160002023-04-10 8:44AM EST16.0018.4519.3019.850.00-17317.97%
GDX240119C000170002023-09-27 12:02PM EST17.0010.0512.2012.500.00-741,0010.00%
GDX240119C000180002023-11-28 11:04AM EST18.0012.6012.8013.450.00-521486.72%
GDX240119C000190002023-11-10 2:18PM EST19.008.2011.8512.450.00-15979.30%
GDX240119C000200002023-11-30 1:09PM EST20.0011.2111.2011.45+0.22+2.00%1081572.46%
GDX240119C000240002023-11-30 10:01AM EST24.007.107.207.45-0.27-3.66%14,39646.97%
GDX240119C000250002023-11-30 2:30PM EST25.006.255.756.65+0.10+1.63%237,34152.44%
GDX240119C000260002023-11-30 2:51PM EST26.005.355.255.45+0.03+0.56%3616,21835.35%
GDX240119C000270002023-11-30 2:01PM EST27.004.253.954.50-0.05-1.16%497,71332.32%
GDX240119C000280002023-11-30 3:57PM EST28.003.493.453.55+0.09+2.65%39752,77128.47%
GDX240119C000290002023-11-30 3:57PM EST29.002.662.632.69+0.08+3.10%31126,93626.66%
GDX240119C000300002023-11-30 3:56PM EST30.001.961.961.98+0.06+3.16%74386,90426.66%
GDX240119C000310002023-11-30 3:59PM EST31.001.401.381.42+0.05+3.70%9,18864,92227.25%
GDX240119C000320002023-11-30 3:55PM EST32.000.950.940.98+0.01+1.06%1,59950,27427.64%
GDX240119C000330002023-11-30 3:58PM EST33.000.650.650.68+0.02+3.17%1,83547,97728.61%
GDX240119C000340002023-11-30 3:57PM EST34.000.450.430.45+0.01+2.27%90913,64529.05%
GDX240119C000350002023-11-30 3:46PM EST35.000.300.300.310.00-81870,52530.13%
GDX240119C000360002023-11-30 3:58PM EST36.000.210.210.22-0.01-4.55%5115,36931.45%
GDX240119C000370002023-11-30 3:36PM EST37.000.150.150.160.00-246,63932.81%
GDX240119C000380002023-11-30 9:30AM EST38.000.120.110.14+0.01+9.09%1512,52635.35%
GDX240119C000390002023-11-30 3:41PM EST39.000.090.080.110.00-157,02736.91%
GDX240119C000400002023-11-30 3:39PM EST40.000.070.060.110.00-2,02449,09140.23%
GDX240119C000410002023-11-30 11:21AM EST41.000.060.030.22+0.01+20.00%10014,78150.29%
GDX240119C000420002023-11-29 1:52PM EST42.000.050.010.210.00-1017,45553.03%
GDX240119C000430002023-11-28 1:08PM EST43.000.040.030.200.00-402,87855.57%
GDX240119C000440002023-11-29 9:32AM EST44.000.060.020.040.00-16,39143.95%
GDX240119C000450002023-11-30 1:12PM EST45.000.040.020.04+0.02+100.00%20047,64646.48%
GDX240119C000460002023-11-28 2:01PM EST46.000.040.010.070.00-204,38652.93%
GDX240119C000470002023-10-02 10:00AM EST47.000.050.011.300.00-16,02888.92%
GDX240119C000480002023-10-02 10:01AM EST48.000.050.011.300.00-9016,47491.99%
GDX240119C000490002023-10-02 10:16AM EST49.000.030.021.300.00-76,18795.12%
GDX240119C000500002023-11-30 2:36PM EST50.000.020.010.03+0.01+100.00%546,15952.34%
GDX240119C000510002023-10-02 10:01AM EST51.000.030.020.050.00-13,45358.20%
GDX240119C000520002023-09-25 9:00AM EST52.000.040.010.500.00-252,08283.11%
GDX240119C000530002023-08-17 2:05PM EST53.000.070.000.040.00-105,73257.81%
GDX240119C000540002023-08-04 1:16PM EST54.000.490.010.500.00-47187.70%
GDX240119C000550002023-11-30 9:30AM EST55.000.030.010.030.00-5169,15461.33%
GDX240119C000560002023-10-30 12:47PM EST56.000.020.010.040.00-13364.84%
GDX240119C000570002023-11-03 8:55AM EST57.000.020.000.030.00-51,83562.50%
GDX240119C000580002023-06-05 2:50PM EST58.000.330.030.270.00-2541587.50%
GDX240119C000590002023-09-25 11:37AM EST59.000.030.000.500.00-278297.85%
GDX240119C000600002023-10-27 11:49AM EST60.000.010.000.020.00-37064.06%
GDX240119C000610002023-11-01 10:57AM EST61.000.050.000.200.00-121,07187.30%
GDX240119C000620002023-10-18 2:21PM EST62.000.020.000.500.00-1530103.61%
GDX240119C000640002023-10-04 1:48PM EST64.000.010.000.170.00-216190.23%
GDX240119C000650002023-11-29 10:45AM EST65.000.010.000.030.00-23,437168,45674.22%
GDX240119C000660002023-05-25 10:40AM EST66.000.230.010.500.00-11111.13%
GDX240119C000670002023-06-01 8:55AM EST67.000.180.010.490.00-2039112.50%
GDX240119C000680002022-08-26 11:47AM EST68.000.130.060.750.00-44124.90%
GDX240119C000690002023-04-14 1:49PM EST69.000.360.090.510.00--2119.53%
GDX240119C000700002023-06-29 9:33AM EST70.000.030.000.250.00-13,487104.88%
GDX240119C000710002022-05-15 11:03PM EST71.001.000.501.000.00--1148.14%
GDX240119C000720002023-11-15 1:05PM EST72.000.020.000.050.00-22,28187.50%
GDX240119C000740002022-06-28 2:41PM EST74.000.380.081.770.00-12160.94%
GDX240119C000750002023-09-15 2:22PM EST75.000.030.000.020.00-1518582.81%
GDX240119C000760002023-04-12 8:33AM EST76.000.310.060.500.00-23128.91%
GDX240119C000770002023-09-11 9:33AM EST77.000.010.000.020.00-9916385.94%
GDX240119C000780002023-05-25 11:19AM EST78.000.060.010.500.00-1343129.69%
GDX240119C000790002023-10-31 2:44PM EST79.000.010.000.020.00-112,93387.50%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX240119P000050002023-01-18 10:43AM EST5.000.030.000.500.00-23118298.83%
GDX240119P000100002023-04-24 10:39AM EST10.000.040.002.000.00-171267.77%
GDX240119P000110002023-04-04 2:19PM EST11.000.040.000.500.00-575173.83%
GDX240119P000120002023-05-12 8:38AM EST12.000.020.000.050.00-200931110.94%
GDX240119P000130002023-04-11 8:55AM EST13.000.060.010.500.00-5169149.02%
GDX240119P000140002023-07-18 12:25PM EST14.000.030.000.500.00-5309137.31%
GDX240119P000150002023-11-28 1:17PM EST15.000.010.000.050.00-842286.72%
GDX240119P000160002023-07-03 8:38AM EST16.000.080.020.510.00-1651118.75%
GDX240119P000170002023-10-19 12:02PM EST17.000.050.000.500.00-151,208108.01%
GDX240119P000180002023-11-21 9:43AM EST18.000.010.000.010.00-112,95456.25%
GDX240119P000190002023-11-27 10:42AM EST19.000.010.000.010.00-15,16550.00%
GDX240119P000200002023-11-30 2:14PM EST20.000.020.000.04-0.16-88.89%634,45553.52%
GDX240119P000220002023-11-27 2:39PM EST22.000.110.000.220.00-2357.23%
GDX240119P000230002023-11-28 3:39PM EST23.000.030.000.190.00-24157.81%
GDX240119P000240002023-11-29 11:17AM EST24.000.080.010.120.00-2120,19846.19%
GDX240119P000250002023-11-30 3:36PM EST25.000.070.060.080.00-3736,57637.11%
GDX240119P000260002023-11-30 3:25PM EST26.000.100.090.12-0.02-16.67%45342,49634.67%
GDX240119P000270002023-11-30 3:33PM EST27.000.180.170.21-0.03-14.29%17125,47133.79%
GDX240119P000280002023-11-30 3:54PM EST28.000.320.320.36-0.02-5.88%72345,96033.30%
GDX240119P000290002023-11-30 3:36PM EST29.000.550.540.57-0.02-3.51%22220,35732.42%
GDX240119P000300002023-11-30 3:54PM EST30.000.880.870.90-0.02-2.22%1,39733,37232.42%
GDX240119P000310002023-11-30 3:49PM EST31.001.361.321.36-0.02-1.45%6,80721,18332.96%
GDX240119P000320002023-11-30 2:32PM EST32.001.941.901.95-0.01-0.51%617,43333.99%
GDX240119P000330002023-11-30 1:32PM EST33.002.712.582.71+0.08+3.04%2038,94136.74%
GDX240119P000340002023-11-30 2:32PM EST34.003.453.303.500.00-364,79938.67%
GDX240119P000350002023-11-30 11:48AM EST35.004.404.254.40+0.05+1.15%107,44342.09%
GDX240119P000360002023-11-29 10:05AM EST36.005.295.156.300.00-23,64556.15%
GDX240119P000370002023-11-29 10:05AM EST37.006.216.106.300.00-277949.71%
GDX240119P000380002023-11-29 10:19AM EST38.007.357.008.850.00-51,28771.83%
GDX240119P000390002023-11-08 2:36PM EST39.0011.656.559.850.00-13255.37%
GDX240119P000400002023-11-03 8:44AM EST40.0011.178.0010.450.00-12760.35%
GDX240119P000410002023-04-04 12:30PM EST41.008.006.957.400.00-20200.00%
GDX240119P000420002023-08-02 9:39AM EST42.0012.6012.4512.750.00-100107.72%
GDX240119P000430002023-06-08 9:10AM EST43.0011.3712.9014.100.00-70109.42%
GDX240119P000440002023-05-05 2:26PM EST44.009.6012.2013.000.00-80080965.23%
GDX240119P000450002023-11-22 10:31AM EST45.0016.2512.6515.550.00-1173.05%
GDX240119P000470002023-02-07 1:42PM EST47.0016.6519.0521.400.00-10189.45%
GDX240119P000480002023-01-18 9:30AM EST48.0015.770.0022.500.00--0221.31%
GDX240119P000490002023-08-07 9:57AM EST49.0019.8520.3020.750.00-21157.79%
GDX240119P000500002023-08-08 8:39AM EST50.0021.0320.6522.800.00-10166.06%
GDX240119P000520002022-12-06 12:40PM EST52.0023.4519.4023.400.00-2000105.91%
GDX240119P000530002022-05-12 10:59AM EST53.0023.1320.5023.500.00-102089.55%
GDX240119P000550002023-08-07 9:55AM EST55.0025.8026.2026.800.00-10176.37%
GDX240119P000600002023-06-06 12:14PM EST60.0028.5030.3531.250.00-10171.53%
GDX240119P000640002023-01-27 10:52AM EST64.0031.9034.5539.500.00-10237.01%
GDX240119P000650002023-01-03 3:52PM EST65.0035.1831.0036.000.00--0188.92%
GDX240119P000700002022-12-27 10:05AM EST70.0040.5035.0040.000.00-30168.75%
GDX240119P000750002022-12-28 9:55AM EST75.0045.8040.0545.000.00-40177.83%
GDX240119P000770002023-11-27 3:09PM EST77.0047.3044.1548.100.00-12141.99%
GDX240119P000790002023-01-27 10:21AM EST79.0046.6050.8053.000.00-10265.53%