Deutsche Märkte öffnen in 2 Stunden 58 Minuten
Nikkei 225
33.475,07 -11,82 (-0,04%) Dow Jones 30
35.950,89 +520,47 (+1,47%) Bitcoin EUR
35.017,61 +191,23 (+0,55%) CMC Crypto 200
792,77 +9,12 (+1,16%) Nasdaq Compositive
14.226,22 -32,27 (-0,23%) S&P 500
4.567,80 +17,22 (+0,38%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240119C00005000 | 2023-11-24 11:19AM EST | 5.00 | 24.45 | 24.15 | 28.10 | 0.00 | - | 2 | 8 | 537.50% |
| GDX240119C00010000 | 2023-11-27 9:30AM EST | 10.00 | 19.66 | 19.20 | 23.10 | 0.00 | - | 1 | 28 | 327.54% |
| GDX240119C00011000 | 2023-05-04 1:46PM EST | 11.00 | 25.10 | 20.35 | 21.25 | 0.00 | - | 1 | 2 | 201.56% |
| GDX240119C00012000 | 2023-07-26 2:54PM EST | 12.00 | 19.85 | 14.95 | 18.35 | 0.00 | - | 10 | 37 | 0.00% |
| GDX240119C00013000 | 2023-10-09 8:31AM EST | 13.00 | 14.94 | 0.00 | 0.00 | 0.00 | - | 1 | 395 | 0.00% |
| GDX240119C00014000 | 2023-11-29 2:30PM EST | 14.00 | 17.32 | 17.15 | 17.45 | 0.00 | - | 1 | 41 | 120.70% |
| GDX240119C00015000 | 2023-11-28 1:56PM EST | 15.00 | 16.07 | 16.15 | 16.45 | 0.00 | - | 216 | 372 | 111.33% |
| GDX240119C00016000 | 2023-04-10 8:44AM EST | 16.00 | 18.45 | 19.30 | 19.85 | 0.00 | - | 1 | 7 | 317.97% |
| GDX240119C00017000 | 2023-09-27 12:02PM EST | 17.00 | 10.05 | 12.20 | 12.50 | 0.00 | - | 74 | 1,001 | 0.00% |
| GDX240119C00018000 | 2023-11-28 11:04AM EST | 18.00 | 12.60 | 12.80 | 13.45 | 0.00 | - | 5 | 214 | 86.72% |
| GDX240119C00019000 | 2023-11-10 2:18PM EST | 19.00 | 8.20 | 11.85 | 12.45 | 0.00 | - | 1 | 59 | 79.30% |
| GDX240119C00020000 | 2023-11-30 1:09PM EST | 20.00 | 11.21 | 11.20 | 11.45 | +0.22 | +2.00% | 10 | 815 | 72.46% |
| GDX240119C00024000 | 2023-11-30 10:01AM EST | 24.00 | 7.10 | 7.20 | 7.45 | -0.27 | -3.66% | 1 | 4,396 | 46.97% |
| GDX240119C00025000 | 2023-11-30 2:30PM EST | 25.00 | 6.25 | 5.75 | 6.65 | +0.10 | +1.63% | 23 | 7,341 | 52.44% |
| GDX240119C00026000 | 2023-11-30 2:51PM EST | 26.00 | 5.35 | 5.25 | 5.45 | +0.03 | +0.56% | 36 | 16,218 | 35.35% |
| GDX240119C00027000 | 2023-11-30 2:01PM EST | 27.00 | 4.25 | 3.95 | 4.50 | -0.05 | -1.16% | 49 | 7,713 | 32.32% |
| GDX240119C00028000 | 2023-11-30 3:57PM EST | 28.00 | 3.49 | 3.45 | 3.55 | +0.09 | +2.65% | 397 | 52,771 | 28.47% |
| GDX240119C00029000 | 2023-11-30 3:57PM EST | 29.00 | 2.66 | 2.63 | 2.69 | +0.08 | +3.10% | 311 | 26,936 | 26.66% |
| GDX240119C00030000 | 2023-11-30 3:56PM EST | 30.00 | 1.96 | 1.96 | 1.98 | +0.06 | +3.16% | 743 | 86,904 | 26.66% |
| GDX240119C00031000 | 2023-11-30 3:59PM EST | 31.00 | 1.40 | 1.38 | 1.42 | +0.05 | +3.70% | 9,188 | 64,922 | 27.25% |
| GDX240119C00032000 | 2023-11-30 3:55PM EST | 32.00 | 0.95 | 0.94 | 0.98 | +0.01 | +1.06% | 1,599 | 50,274 | 27.64% |
| GDX240119C00033000 | 2023-11-30 3:58PM EST | 33.00 | 0.65 | 0.65 | 0.68 | +0.02 | +3.17% | 1,835 | 47,977 | 28.61% |
| GDX240119C00034000 | 2023-11-30 3:57PM EST | 34.00 | 0.45 | 0.43 | 0.45 | +0.01 | +2.27% | 909 | 13,645 | 29.05% |
| GDX240119C00035000 | 2023-11-30 3:46PM EST | 35.00 | 0.30 | 0.30 | 0.31 | 0.00 | - | 818 | 70,525 | 30.13% |
| GDX240119C00036000 | 2023-11-30 3:58PM EST | 36.00 | 0.21 | 0.21 | 0.22 | -0.01 | -4.55% | 51 | 15,369 | 31.45% |
| GDX240119C00037000 | 2023-11-30 3:36PM EST | 37.00 | 0.15 | 0.15 | 0.16 | 0.00 | - | 24 | 6,639 | 32.81% |
| GDX240119C00038000 | 2023-11-30 9:30AM EST | 38.00 | 0.12 | 0.11 | 0.14 | +0.01 | +9.09% | 15 | 12,526 | 35.35% |
| GDX240119C00039000 | 2023-11-30 3:41PM EST | 39.00 | 0.09 | 0.08 | 0.11 | 0.00 | - | 15 | 7,027 | 36.91% |
| GDX240119C00040000 | 2023-11-30 3:39PM EST | 40.00 | 0.07 | 0.06 | 0.11 | 0.00 | - | 2,024 | 49,091 | 40.23% |
| GDX240119C00041000 | 2023-11-30 11:21AM EST | 41.00 | 0.06 | 0.03 | 0.22 | +0.01 | +20.00% | 100 | 14,781 | 50.29% |
| GDX240119C00042000 | 2023-11-29 1:52PM EST | 42.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 10 | 17,455 | 53.03% |
| GDX240119C00043000 | 2023-11-28 1:08PM EST | 43.00 | 0.04 | 0.03 | 0.20 | 0.00 | - | 40 | 2,878 | 55.57% |
| GDX240119C00044000 | 2023-11-29 9:32AM EST | 44.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 1 | 6,391 | 43.95% |
| GDX240119C00045000 | 2023-11-30 1:12PM EST | 45.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 200 | 47,646 | 46.48% |
| GDX240119C00046000 | 2023-11-28 2:01PM EST | 46.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 20 | 4,386 | 52.93% |
| GDX240119C00047000 | 2023-10-02 10:00AM EST | 47.00 | 0.05 | 0.01 | 1.30 | 0.00 | - | 1 | 6,028 | 88.92% |
| GDX240119C00048000 | 2023-10-02 10:01AM EST | 48.00 | 0.05 | 0.01 | 1.30 | 0.00 | - | 90 | 16,474 | 91.99% |
| GDX240119C00049000 | 2023-10-02 10:16AM EST | 49.00 | 0.03 | 0.02 | 1.30 | 0.00 | - | 7 | 6,187 | 95.12% |
| GDX240119C00050000 | 2023-11-30 2:36PM EST | 50.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 5 | 46,159 | 52.34% |
| GDX240119C00051000 | 2023-10-02 10:01AM EST | 51.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 3,453 | 58.20% |
| GDX240119C00052000 | 2023-09-25 9:00AM EST | 52.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 25 | 2,082 | 83.11% |
| GDX240119C00053000 | 2023-08-17 2:05PM EST | 53.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 10 | 5,732 | 57.81% |
| GDX240119C00054000 | 2023-08-04 1:16PM EST | 54.00 | 0.49 | 0.01 | 0.50 | 0.00 | - | 4 | 71 | 87.70% |
| GDX240119C00055000 | 2023-11-30 9:30AM EST | 55.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 169,154 | 61.33% |
| GDX240119C00056000 | 2023-10-30 12:47PM EST | 56.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 33 | 64.84% |
| GDX240119C00057000 | 2023-11-03 8:55AM EST | 57.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 1,835 | 62.50% |
| GDX240119C00058000 | 2023-06-05 2:50PM EST | 58.00 | 0.33 | 0.03 | 0.27 | 0.00 | - | 25 | 415 | 87.50% |
| GDX240119C00059000 | 2023-09-25 11:37AM EST | 59.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 782 | 97.85% |
| GDX240119C00060000 | 2023-10-27 11:49AM EST | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 0 | 64.06% |
| GDX240119C00061000 | 2023-11-01 10:57AM EST | 61.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 1,071 | 87.30% |
| GDX240119C00062000 | 2023-10-18 2:21PM EST | 62.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 15 | 30 | 103.61% |
| GDX240119C00064000 | 2023-10-04 1:48PM EST | 64.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 161 | 90.23% |
| GDX240119C00065000 | 2023-11-29 10:45AM EST | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 23,437 | 168,456 | 74.22% |
| GDX240119C00066000 | 2023-05-25 10:40AM EST | 66.00 | 0.23 | 0.01 | 0.50 | 0.00 | - | 1 | 1 | 111.13% |
| GDX240119C00067000 | 2023-06-01 8:55AM EST | 67.00 | 0.18 | 0.01 | 0.49 | 0.00 | - | 20 | 39 | 112.50% |
| GDX240119C00068000 | 2022-08-26 11:47AM EST | 68.00 | 0.13 | 0.06 | 0.75 | 0.00 | - | 4 | 4 | 124.90% |
| GDX240119C00069000 | 2023-04-14 1:49PM EST | 69.00 | 0.36 | 0.09 | 0.51 | 0.00 | - | - | 2 | 119.53% |
| GDX240119C00070000 | 2023-06-29 9:33AM EST | 70.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 3,487 | 104.88% |
| GDX240119C00071000 | 2022-05-15 11:03PM EST | 71.00 | 1.00 | 0.50 | 1.00 | 0.00 | - | - | 1 | 148.14% |
| GDX240119C00072000 | 2023-11-15 1:05PM EST | 72.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 2,281 | 87.50% |
| GDX240119C00074000 | 2022-06-28 2:41PM EST | 74.00 | 0.38 | 0.08 | 1.77 | 0.00 | - | 1 | 2 | 160.94% |
| GDX240119C00075000 | 2023-09-15 2:22PM EST | 75.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 185 | 82.81% |
| GDX240119C00076000 | 2023-04-12 8:33AM EST | 76.00 | 0.31 | 0.06 | 0.50 | 0.00 | - | 2 | 3 | 128.91% |
| GDX240119C00077000 | 2023-09-11 9:33AM EST | 77.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 99 | 163 | 85.94% |
| GDX240119C00078000 | 2023-05-25 11:19AM EST | 78.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | 1 | 343 | 129.69% |
| GDX240119C00079000 | 2023-10-31 2:44PM EST | 79.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 2,933 | 87.50% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240119P00005000 | 2023-01-18 10:43AM EST | 5.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 23 | 118 | 298.83% |
| GDX240119P00010000 | 2023-04-24 10:39AM EST | 10.00 | 0.04 | 0.00 | 2.00 | 0.00 | - | 1 | 71 | 267.77% |
| GDX240119P00011000 | 2023-04-04 2:19PM EST | 11.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 5 | 75 | 173.83% |
| GDX240119P00012000 | 2023-05-12 8:38AM EST | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 200 | 931 | 110.94% |
| GDX240119P00013000 | 2023-04-11 8:55AM EST | 13.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | 5 | 169 | 149.02% |
| GDX240119P00014000 | 2023-07-18 12:25PM EST | 14.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 5 | 309 | 137.31% |
| GDX240119P00015000 | 2023-11-28 1:17PM EST | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 422 | 86.72% |
| GDX240119P00016000 | 2023-07-03 8:38AM EST | 16.00 | 0.08 | 0.02 | 0.51 | 0.00 | - | 1 | 651 | 118.75% |
| GDX240119P00017000 | 2023-10-19 12:02PM EST | 17.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 15 | 1,208 | 108.01% |
| GDX240119P00018000 | 2023-11-21 9:43AM EST | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,954 | 56.25% |
| GDX240119P00019000 | 2023-11-27 10:42AM EST | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,165 | 50.00% |
| GDX240119P00020000 | 2023-11-30 2:14PM EST | 20.00 | 0.02 | 0.00 | 0.04 | -0.16 | -88.89% | 6 | 34,455 | 53.52% |
| GDX240119P00022000 | 2023-11-27 2:39PM EST | 22.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 2 | 3 | 57.23% |
| GDX240119P00023000 | 2023-11-28 3:39PM EST | 23.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 2 | 41 | 57.81% |
| GDX240119P00024000 | 2023-11-29 11:17AM EST | 24.00 | 0.08 | 0.01 | 0.12 | 0.00 | - | 21 | 20,198 | 46.19% |
| GDX240119P00025000 | 2023-11-30 3:36PM EST | 25.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 37 | 36,576 | 37.11% |
| GDX240119P00026000 | 2023-11-30 3:25PM EST | 26.00 | 0.10 | 0.09 | 0.12 | -0.02 | -16.67% | 453 | 42,496 | 34.67% |
| GDX240119P00027000 | 2023-11-30 3:33PM EST | 27.00 | 0.18 | 0.17 | 0.21 | -0.03 | -14.29% | 171 | 25,471 | 33.79% |
| GDX240119P00028000 | 2023-11-30 3:54PM EST | 28.00 | 0.32 | 0.32 | 0.36 | -0.02 | -5.88% | 723 | 45,960 | 33.30% |
| GDX240119P00029000 | 2023-11-30 3:36PM EST | 29.00 | 0.55 | 0.54 | 0.57 | -0.02 | -3.51% | 222 | 20,357 | 32.42% |
| GDX240119P00030000 | 2023-11-30 3:54PM EST | 30.00 | 0.88 | 0.87 | 0.90 | -0.02 | -2.22% | 1,397 | 33,372 | 32.42% |
| GDX240119P00031000 | 2023-11-30 3:49PM EST | 31.00 | 1.36 | 1.32 | 1.36 | -0.02 | -1.45% | 6,807 | 21,183 | 32.96% |
| GDX240119P00032000 | 2023-11-30 2:32PM EST | 32.00 | 1.94 | 1.90 | 1.95 | -0.01 | -0.51% | 6 | 17,433 | 33.99% |
| GDX240119P00033000 | 2023-11-30 1:32PM EST | 33.00 | 2.71 | 2.58 | 2.71 | +0.08 | +3.04% | 203 | 8,941 | 36.74% |
| GDX240119P00034000 | 2023-11-30 2:32PM EST | 34.00 | 3.45 | 3.30 | 3.50 | 0.00 | - | 36 | 4,799 | 38.67% |
| GDX240119P00035000 | 2023-11-30 11:48AM EST | 35.00 | 4.40 | 4.25 | 4.40 | +0.05 | +1.15% | 10 | 7,443 | 42.09% |
| GDX240119P00036000 | 2023-11-29 10:05AM EST | 36.00 | 5.29 | 5.15 | 6.30 | 0.00 | - | 2 | 3,645 | 56.15% |
| GDX240119P00037000 | 2023-11-29 10:05AM EST | 37.00 | 6.21 | 6.10 | 6.30 | 0.00 | - | 2 | 779 | 49.71% |
| GDX240119P00038000 | 2023-11-29 10:19AM EST | 38.00 | 7.35 | 7.00 | 8.85 | 0.00 | - | 5 | 1,287 | 71.83% |
| GDX240119P00039000 | 2023-11-08 2:36PM EST | 39.00 | 11.65 | 6.55 | 9.85 | 0.00 | - | 1 | 32 | 55.37% |
| GDX240119P00040000 | 2023-11-03 8:44AM EST | 40.00 | 11.17 | 8.00 | 10.45 | 0.00 | - | 1 | 27 | 60.35% |
| GDX240119P00041000 | 2023-04-04 12:30PM EST | 41.00 | 8.00 | 6.95 | 7.40 | 0.00 | - | 20 | 20 | 0.00% |
| GDX240119P00042000 | 2023-08-02 9:39AM EST | 42.00 | 12.60 | 12.45 | 12.75 | 0.00 | - | 10 | 0 | 107.72% |
| GDX240119P00043000 | 2023-06-08 9:10AM EST | 43.00 | 11.37 | 12.90 | 14.10 | 0.00 | - | 7 | 0 | 109.42% |
| GDX240119P00044000 | 2023-05-05 2:26PM EST | 44.00 | 9.60 | 12.20 | 13.00 | 0.00 | - | 800 | 809 | 65.23% |
| GDX240119P00045000 | 2023-11-22 10:31AM EST | 45.00 | 16.25 | 12.65 | 15.55 | 0.00 | - | 1 | 1 | 73.05% |
| GDX240119P00047000 | 2023-02-07 1:42PM EST | 47.00 | 16.65 | 19.05 | 21.40 | 0.00 | - | 1 | 0 | 189.45% |
| GDX240119P00048000 | 2023-01-18 9:30AM EST | 48.00 | 15.77 | 0.00 | 22.50 | 0.00 | - | - | 0 | 221.31% |
| GDX240119P00049000 | 2023-08-07 9:57AM EST | 49.00 | 19.85 | 20.30 | 20.75 | 0.00 | - | 2 | 1 | 157.79% |
| GDX240119P00050000 | 2023-08-08 8:39AM EST | 50.00 | 21.03 | 20.65 | 22.80 | 0.00 | - | 1 | 0 | 166.06% |
| GDX240119P00052000 | 2022-12-06 12:40PM EST | 52.00 | 23.45 | 19.40 | 23.40 | 0.00 | - | 200 | 0 | 105.91% |
| GDX240119P00053000 | 2022-05-12 10:59AM EST | 53.00 | 23.13 | 20.50 | 23.50 | 0.00 | - | 10 | 20 | 89.55% |
| GDX240119P00055000 | 2023-08-07 9:55AM EST | 55.00 | 25.80 | 26.20 | 26.80 | 0.00 | - | 1 | 0 | 176.37% |
| GDX240119P00060000 | 2023-06-06 12:14PM EST | 60.00 | 28.50 | 30.35 | 31.25 | 0.00 | - | 1 | 0 | 171.53% |
| GDX240119P00064000 | 2023-01-27 10:52AM EST | 64.00 | 31.90 | 34.55 | 39.50 | 0.00 | - | 1 | 0 | 237.01% |
| GDX240119P00065000 | 2023-01-03 3:52PM EST | 65.00 | 35.18 | 31.00 | 36.00 | 0.00 | - | - | 0 | 188.92% |
| GDX240119P00070000 | 2022-12-27 10:05AM EST | 70.00 | 40.50 | 35.00 | 40.00 | 0.00 | - | 3 | 0 | 168.75% |
| GDX240119P00075000 | 2022-12-28 9:55AM EST | 75.00 | 45.80 | 40.05 | 45.00 | 0.00 | - | 4 | 0 | 177.83% |
| GDX240119P00077000 | 2023-11-27 3:09PM EST | 77.00 | 47.30 | 44.15 | 48.10 | 0.00 | - | 1 | 2 | 141.99% |
| GDX240119P00079000 | 2023-01-27 10:21AM EST | 79.00 | 46.60 | 50.80 | 53.00 | 0.00 | - | 1 | 0 | 265.53% |
