Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.811,75 +83,46 (+0,20%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240621C00015000 | 2023-11-29 11:25AM EST | 15.00 | 16.16 | 14.50 | 14.95 | 0.00 | - | 3 | 17 | 61.72% |
| GDX240621C00016000 | 2023-12-05 10:10AM EST | 16.00 | 14.60 | 13.60 | 13.90 | 0.00 | - | 1 | 219 | 54.20% |
| GDX240621C00017000 | 2023-11-09 1:17PM EST | 17.00 | 11.20 | 12.65 | 12.95 | 0.00 | - | 121 | 176 | 51.95% |
| GDX240621C00018000 | 2023-12-01 10:22AM EST | 18.00 | 13.60 | 11.65 | 12.00 | 0.00 | - | 4 | 162 | 49.51% |
| GDX240621C00019000 | 2023-12-01 3:42PM EST | 19.00 | 13.00 | 10.70 | 11.05 | 0.00 | - | 15 | 131 | 46.88% |
| GDX240621C00020000 | 2023-12-05 9:40AM EST | 20.00 | 10.90 | 9.80 | 10.15 | 0.00 | - | 30 | 372 | 45.56% |
| GDX240621C00021000 | 2023-11-22 12:59PM EST | 21.00 | 8.60 | 8.85 | 9.25 | 0.00 | - | 1 | 31 | 43.80% |
| GDX240621C00022000 | 2023-12-06 9:32AM EST | 22.00 | 9.12 | 7.90 | 8.35 | 0.00 | - | 6 | 207 | 41.65% |
| GDX240621C00023000 | 2023-11-27 1:10PM EST | 23.00 | 7.40 | 7.15 | 7.55 | 0.00 | - | 10 | 38 | 41.19% |
| GDX240621C00024000 | 2023-11-27 10:17AM EST | 24.00 | 6.60 | 6.30 | 6.70 | 0.00 | - | 13 | 47 | 39.21% |
| GDX240621C00025000 | 2023-12-08 3:09PM EST | 25.00 | 5.75 | 5.65 | 5.80 | -0.60 | -9.45% | 136 | 3,512 | 36.13% |
| GDX240621C00026000 | 2023-12-08 12:40PM EST | 26.00 | 4.85 | 4.85 | 5.15 | -1.08 | -18.21% | 28 | 326 | 36.43% |
| GDX240621C00027000 | 2023-12-08 9:30AM EST | 27.00 | 4.25 | 4.15 | 4.40 | -0.51 | -10.71% | 11 | 432 | 34.67% |
| GDX240621C00028000 | 2023-12-08 12:14PM EST | 28.00 | 3.64 | 3.55 | 3.75 | -0.61 | -14.35% | 240 | 1,274 | 33.67% |
| GDX240621C00029000 | 2023-12-08 2:37PM EST | 29.00 | 3.15 | 3.05 | 3.20 | -0.50 | -13.70% | 51 | 1,334 | 33.28% |
| GDX240621C00030000 | 2023-12-08 3:51PM EST | 30.00 | 2.69 | 2.60 | 2.68 | -0.32 | -10.63% | 620 | 8,281 | 32.59% |
| GDX240621C00031000 | 2023-12-08 2:22PM EST | 31.00 | 2.27 | 2.14 | 2.27 | -0.35 | -13.36% | 126 | 15,060 | 32.57% |
| GDX240621C00032000 | 2023-12-08 12:05PM EST | 32.00 | 1.79 | 1.78 | 1.91 | -0.44 | -19.73% | 38 | 4,925 | 32.52% |
| GDX240621C00033000 | 2023-12-08 2:59PM EST | 33.00 | 1.58 | 1.49 | 1.60 | -0.26 | -14.13% | 14 | 10,769 | 32.52% |
| GDX240621C00034000 | 2023-12-08 12:05PM EST | 34.00 | 1.28 | 1.18 | 1.34 | -0.28 | -17.95% | 11 | 4,392 | 32.57% |
| GDX240621C00035000 | 2023-12-08 3:40PM EST | 35.00 | 1.08 | 1.10 | 1.14 | -0.24 | -18.18% | 541 | 58,232 | 32.94% |
| GDX240621C00036000 | 2023-12-08 1:52PM EST | 36.00 | 0.92 | 0.86 | 0.97 | -0.15 | -14.02% | 8 | 7,916 | 33.30% |
| GDX240621C00037000 | 2023-12-08 3:18PM EST | 37.00 | 0.79 | 0.73 | 0.82 | -0.10 | -11.24% | 1 | 5,852 | 33.55% |
| GDX240621C00038000 | 2023-12-08 1:22PM EST | 38.00 | 0.66 | 0.58 | 0.69 | -0.21 | -24.14% | 1 | 3,636 | 33.74% |
| GDX240621C00039000 | 2023-12-08 11:15AM EST | 39.00 | 0.52 | 0.45 | 0.60 | -0.11 | -17.46% | 18 | 11,369 | 34.30% |
| GDX240621C00040000 | 2023-12-08 10:00AM EST | 40.00 | 0.45 | 0.41 | 0.51 | -0.11 | -19.64% | 7 | 10,962 | 34.57% |
| GDX240621C00041000 | 2023-12-08 12:15PM EST | 41.00 | 0.42 | 0.34 | 0.41 | -0.08 | -16.00% | 14 | 1,750 | 34.33% |
| GDX240621C00042000 | 2023-12-08 12:14PM EST | 42.00 | 0.31 | 0.26 | 0.39 | -0.21 | -40.38% | 16 | 1,843 | 35.60% |
| GDX240621C00043000 | 2023-12-05 2:35PM EST | 43.00 | 0.40 | 0.23 | 0.35 | 0.00 | - | 2 | 866 | 36.28% |
| GDX240621C00044000 | 2023-12-05 2:47PM EST | 44.00 | 0.36 | 0.19 | 0.31 | 0.00 | - | 8 | 470 | 36.77% |
| GDX240621C00045000 | 2023-12-08 3:40PM EST | 45.00 | 0.24 | 0.20 | 0.23 | -0.01 | -4.00% | 316 | 44,101 | 35.84% |
| GDX240621C00046000 | 2023-12-07 3:05PM EST | 46.00 | 0.25 | 0.14 | 0.25 | 0.00 | - | 5 | 158 | 37.89% |
| GDX240621C00047000 | 2023-06-07 9:17AM EST | 47.00 | 1.15 | 0.47 | 0.60 | 0.00 | - | 39 | 235 | 48.34% |
| GDX240621C00048000 | 2023-12-06 10:22AM EST | 48.00 | 0.22 | 0.08 | 0.20 | 0.00 | - | 100 | 2,503 | 38.82% |
| GDX240621C00049000 | 2023-12-01 2:01PM EST | 49.00 | 0.26 | 0.04 | 0.19 | 0.00 | - | 1 | 3 | 39.70% |
| GDX240621C00050000 | 2023-12-01 1:55PM EST | 50.00 | 0.24 | 0.07 | 0.17 | 0.00 | - | 100 | 580 | 40.04% |
| GDX240621C00051000 | 2023-11-17 10:59AM EST | 51.00 | 0.06 | 0.04 | 0.17 | 0.00 | - | 1 | 32 | 41.21% |
| GDX240621C00055000 | 2023-12-08 2:17PM EST | 55.00 | 0.09 | 0.04 | 0.13 | -0.07 | -43.75% | 21 | 332 | 43.56% |
| GDX240621C00060000 | 2023-11-13 9:55AM EST | 60.00 | 0.07 | 0.00 | 2.20 | 0.00 | - | 13 | 36 | 75.54% |
| GDX240621C00065000 | 2023-12-07 2:00PM EST | 65.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 20 | 122 | 58.69% |
| GDX240621C00070000 | 2023-12-07 2:00PM EST | 70.00 | 0.20 | 0.00 | 0.48 | 0.00 | - | 20 | 140 | 62.40% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240621P00015000 | 2023-08-07 8:30AM EST | 15.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 91.50% |
| GDX240621P00016000 | 2023-08-07 8:30AM EST | 16.00 | 0.50 | 0.01 | 2.10 | 0.00 | - | 1 | 2,004 | 83.40% |
| GDX240621P00017000 | 2023-08-04 8:30AM EST | 17.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 13 | 6 | 53.32% |
| GDX240621P00018000 | 2023-10-09 10:50AM EST | 18.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 5 | 18 | 55.86% |
| GDX240621P00019000 | 2023-11-16 3:33PM EST | 19.00 | 0.14 | 0.10 | 0.48 | 0.00 | - | 12 | 5,845 | 50.44% |
| GDX240621P00020000 | 2023-12-08 11:50AM EST | 20.00 | 0.23 | 0.12 | 0.33 | +0.02 | +9.52% | 2 | 512 | 41.31% |
| GDX240621P00021000 | 2023-11-24 10:13AM EST | 21.00 | 0.22 | 0.16 | 0.27 | 0.00 | - | 15 | 71 | 35.30% |
| GDX240621P00022000 | 2023-12-08 11:38AM EST | 22.00 | 0.30 | 0.24 | 0.37 | +0.04 | +15.38% | 4 | 4,227 | 34.42% |
| GDX240621P00023000 | 2023-12-07 9:58AM EST | 23.00 | 0.40 | 0.35 | 0.49 | 0.00 | - | 5 | 24,042 | 33.40% |
| GDX240621P00024000 | 2023-12-08 10:11AM EST | 24.00 | 0.50 | 0.52 | 0.64 | -0.05 | -9.09% | 1 | 1,589 | 32.42% |
| GDX240621P00025000 | 2023-12-08 12:56PM EST | 25.00 | 0.80 | 0.73 | 0.80 | +0.10 | +14.29% | 307 | 29,683 | 30.98% |
| GDX240621P00026000 | 2023-12-08 3:47PM EST | 26.00 | 0.99 | 0.97 | 1.04 | +0.06 | +6.45% | 47 | 16,084 | 30.25% |
| GDX240621P00027000 | 2023-12-08 10:52AM EST | 27.00 | 1.25 | 1.27 | 1.35 | +0.14 | +12.61% | 6 | 17,609 | 29.79% |
| GDX240621P00028000 | 2023-12-08 12:40PM EST | 28.00 | 1.79 | 1.64 | 1.72 | +0.29 | +19.33% | 13 | 6,378 | 29.37% |
| GDX240621P00029000 | 2023-12-07 12:09PM EST | 29.00 | 2.00 | 2.03 | 2.17 | 0.00 | - | 1,284 | 12,369 | 29.15% |
| GDX240621P00030000 | 2023-12-08 1:35PM EST | 30.00 | 2.57 | 2.53 | 2.67 | +0.21 | +8.90% | 12 | 12,156 | 28.81% |
| GDX240621P00031000 | 2023-12-08 12:03PM EST | 31.00 | 3.21 | 3.15 | 3.25 | +0.31 | +10.69% | 106 | 6,136 | 28.66% |
| GDX240621P00032000 | 2023-12-08 1:55PM EST | 32.00 | 3.95 | 3.75 | 3.90 | +0.65 | +19.70% | 84 | 5,142 | 28.64% |
| GDX240621P00033000 | 2023-11-29 12:09PM EST | 33.00 | 3.60 | 4.45 | 4.65 | 0.00 | - | 1 | 2,804 | 29.22% |
| GDX240621P00034000 | 2023-11-30 9:55AM EST | 34.00 | 4.45 | 5.20 | 5.55 | 0.00 | - | 1 | 1,074 | 31.20% |
| GDX240621P00035000 | 2023-11-29 12:31PM EST | 35.00 | 5.00 | 6.05 | 6.35 | 0.00 | - | 2 | 1,445 | 31.47% |
| GDX240621P00036000 | 2023-12-08 11:52AM EST | 36.00 | 7.05 | 6.90 | 7.15 | -0.10 | -1.40% | 40 | 29 | 31.28% |
| GDX240621P00037000 | 2023-12-01 10:22AM EST | 37.00 | 6.50 | 7.80 | 8.10 | 0.00 | - | 1 | 47 | 32.96% |
| GDX240621P00038000 | 2023-11-30 10:17AM EST | 38.00 | 7.75 | 8.65 | 9.05 | 0.00 | - | 198 | 3,385 | 34.45% |
| GDX240621P00039000 | 2023-08-16 8:41AM EST | 39.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| GDX240621P00040000 | 2023-11-28 10:53AM EST | 40.00 | 9.90 | 10.65 | 11.00 | 0.00 | - | 12 | 37 | 37.82% |
| GDX240621P00041000 | 2023-12-01 9:59AM EST | 41.00 | 10.15 | 11.60 | 11.95 | 0.00 | - | 134 | 133 | 38.87% |
| GDX240621P00044000 | 2023-06-08 8:31AM EST | 44.00 | 12.87 | 13.95 | 15.20 | 0.00 | - | - | 0 | 48.93% |
| GDX240621P00050000 | 2023-08-24 10:45AM EST | 50.00 | 21.22 | 20.70 | 21.45 | 0.00 | - | 1 | 1 | 56.06% |
| GDX240621P00055000 | 2023-08-17 10:03AM EST | 55.00 | 27.31 | 24.95 | 25.65 | 0.00 | - | 1 | 1 | 51.86% |
| GDX240621P00060000 | 2023-09-27 10:16AM EST | 60.00 | 32.87 | 29.55 | 32.95 | 0.00 | - | 1 | 0 | 72.27% |
| GDX240621P00065000 | 2023-11-15 3:36PM EST | 65.00 | 36.95 | 33.60 | 37.95 | 0.00 | - | - | 1 | 65.97% |
