Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.649,73 +3.119,95 (+5,52%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240621C00013000 | 2024-03-05 10:30AM EDT | 13.00 | 16.07 | 19.85 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GDX240621C00014000 | 2024-01-08 4:59PM EDT | 14.00 | 16.15 | 13.65 | 14.00 | 0.00 | - | - | 1 | 0.00% |
| GDX240621C00015000 | 2024-02-26 1:04PM EDT | 15.00 | 11.45 | 15.85 | 18.50 | 0.00 | - | 1 | 59 | 0.00% |
| GDX240621C00016000 | 2024-04-12 9:43AM EDT | 16.00 | 19.50 | 18.10 | 19.25 | 0.00 | - | 10 | 245 | 140.23% |
| GDX240621C00017000 | 2024-04-01 10:00AM EDT | 17.00 | 15.30 | 17.15 | 18.00 | 0.00 | - | 7 | 162 | 124.61% |
| GDX240621C00018000 | 2024-04-16 10:23AM EDT | 18.00 | 14.80 | 16.15 | 18.25 | 0.00 | - | 2 | 186 | 147.36% |
| GDX240621C00019000 | 2024-01-03 4:45PM EDT | 19.00 | 11.50 | 9.35 | 10.20 | 0.00 | - | 128 | 236 | 0.00% |
| GDX240621C00020000 | 2024-04-18 12:29PM EDT | 20.00 | 14.05 | 14.20 | 15.65 | 0.00 | - | 2 | 262 | 116.70% |
| GDX240621C00021000 | 2024-03-27 1:23PM EDT | 21.00 | 10.12 | 13.15 | 14.60 | 0.00 | - | 6 | 33 | 106.30% |
| GDX240621C00022000 | 2024-04-12 9:45AM EDT | 22.00 | 13.49 | 12.15 | 12.85 | 0.00 | - | 3 | 173 | 81.74% |
| GDX240621C00023000 | 2024-04-12 12:17PM EDT | 23.00 | 11.90 | 11.25 | 12.25 | 0.00 | - | 8 | 267 | 86.04% |
| GDX240621C00024000 | 2024-04-17 9:36AM EDT | 24.00 | 10.10 | 10.25 | 10.40 | 0.00 | - | 1 | 141 | 59.86% |
| GDX240621C00025000 | 2024-04-18 9:57AM EDT | 25.00 | 9.02 | 8.30 | 9.40 | 0.00 | - | 41 | 4,664 | 58.01% |
| GDX240621C00026000 | 2024-04-18 3:59PM EDT | 26.00 | 8.07 | 7.30 | 8.70 | 0.00 | - | 2 | 819 | 63.82% |
| GDX240621C00027000 | 2024-04-19 12:47PM EDT | 27.00 | 7.50 | 6.40 | 7.50 | +0.60 | +8.70% | 2 | 9,790 | 50.59% |
| GDX240621C00028000 | 2024-04-19 12:46PM EDT | 28.00 | 6.60 | 6.45 | 6.55 | +0.58 | +9.63% | 8 | 9,479 | 46.48% |
| GDX240621C00029000 | 2024-04-19 12:53PM EDT | 29.00 | 5.75 | 5.55 | 5.65 | +0.38 | +7.08% | 7 | 4,256 | 43.56% |
| GDX240621C00030000 | 2024-04-19 3:54PM EDT | 30.00 | 4.72 | 4.70 | 4.80 | +0.38 | +8.76% | 200 | 33,620 | 41.31% |
| GDX240621C00031000 | 2024-04-19 3:07PM EDT | 31.00 | 3.95 | 3.90 | 4.00 | +0.32 | +8.82% | 1,025 | 18,762 | 39.40% |
| GDX240621C00032000 | 2024-04-19 3:44PM EDT | 32.00 | 3.25 | 3.20 | 3.30 | +0.25 | +8.33% | 74 | 29,027 | 38.48% |
| GDX240621C00033000 | 2024-04-19 3:57PM EDT | 33.00 | 2.63 | 2.60 | 2.65 | +0.25 | +10.50% | 577 | 35,760 | 37.31% |
| GDX240621C00034000 | 2024-04-19 3:59PM EDT | 34.00 | 2.09 | 2.08 | 2.13 | +0.19 | +10.00% | 1,013 | 25,170 | 37.16% |
| GDX240621C00035000 | 2024-04-19 3:56PM EDT | 35.00 | 1.64 | 1.64 | 1.68 | +0.14 | +9.33% | 790 | 62,686 | 36.94% |
| GDX240621C00036000 | 2024-04-19 3:39PM EDT | 36.00 | 1.30 | 1.29 | 1.32 | +0.13 | +11.11% | 252 | 13,612 | 37.04% |
| GDX240621C00037000 | 2024-04-19 3:25PM EDT | 37.00 | 1.01 | 1.00 | 1.03 | +0.09 | +9.78% | 2,571 | 11,693 | 37.26% |
| GDX240621C00038000 | 2024-04-19 3:59PM EDT | 38.00 | 0.77 | 0.77 | 0.79 | +0.03 | +4.05% | 51 | 14,525 | 37.31% |
| GDX240621C00039000 | 2024-04-19 3:41PM EDT | 39.00 | 0.60 | 0.58 | 0.61 | +0.06 | +11.11% | 41 | 17,726 | 37.65% |
| GDX240621C00040000 | 2024-04-19 3:57PM EDT | 40.00 | 0.46 | 0.44 | 0.47 | +0.04 | +9.52% | 2,682 | 34,029 | 37.99% |
| GDX240621C00041000 | 2024-04-19 3:12PM EDT | 41.00 | 0.36 | 0.34 | 0.38 | 0.00 | - | 7 | 7,550 | 38.97% |
| GDX240621C00042000 | 2024-04-19 3:36PM EDT | 42.00 | 0.27 | 0.26 | 0.28 | 0.00 | - | 32 | 2,121 | 38.87% |
| GDX240621C00043000 | 2024-04-19 3:14PM EDT | 43.00 | 0.22 | 0.20 | 0.22 | +0.02 | +10.00% | 7 | 1,865 | 39.45% |
| GDX240621C00044000 | 2024-04-19 3:38PM EDT | 44.00 | 0.17 | 0.16 | 0.18 | -0.03 | -15.00% | 5 | 2,509 | 40.43% |
| GDX240621C00045000 | 2024-04-19 3:41PM EDT | 45.00 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 6 | 50,417 | 41.41% |
| GDX240621C00046000 | 2024-04-19 10:26AM EDT | 46.00 | 0.13 | 0.10 | 0.13 | -0.07 | -35.00% | 15 | 280 | 42.68% |
| GDX240621C00047000 | 2024-04-15 12:47PM EDT | 47.00 | 0.10 | 0.04 | 0.50 | 0.00 | - | 87 | 1,028 | 52.54% |
| GDX240621C00048000 | 2024-04-15 12:43PM EDT | 48.00 | 0.09 | 0.04 | 0.50 | 0.00 | - | 150 | 2,604 | 54.98% |
| GDX240621C00049000 | 2024-04-15 12:44PM EDT | 49.00 | 0.08 | 0.03 | 0.50 | 0.00 | - | 80 | 63 | 57.23% |
| GDX240621C00050000 | 2024-04-17 9:34AM EDT | 50.00 | 0.14 | 0.06 | 0.17 | 0.00 | - | 2 | 1,490 | 50.59% |
| GDX240621C00051000 | 2024-04-11 3:53PM EDT | 51.00 | 0.06 | 0.02 | 0.70 | 0.00 | - | 30 | 278 | 66.21% |
| GDX240621C00055000 | 2024-04-12 9:30AM EDT | 55.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 5 | 5,372 | 55.08% |
| GDX240621C00060000 | 2024-04-12 12:45PM EDT | 60.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 10 | 135 | 69.73% |
| GDX240621C00065000 | 2024-01-17 10:52AM EDT | 65.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 5 | 123 | 87.11% |
| GDX240621C00070000 | 2023-12-21 3:18PM EDT | 70.00 | 0.23 | 0.00 | 0.97 | 0.00 | - | 1 | 129 | 107.62% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240621P00013000 | 2024-01-16 10:30AM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 260 | 50.00% |
| GDX240621P00015000 | 2023-08-07 9:30AM EDT | 15.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 179.20% |
| GDX240621P00016000 | 2024-04-03 3:18PM EDT | 16.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 2,006 | 81.25% |
| GDX240621P00017000 | 2023-08-04 9:30AM EDT | 17.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 13 | 6 | 109.96% |
| GDX240621P00018000 | 2024-03-28 10:22AM EDT | 18.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 22 | 98.05% |
| GDX240621P00019000 | 2024-03-11 11:15AM EDT | 19.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 4 | 5,949 | 64.45% |
| GDX240621P00020000 | 2024-04-03 1:25PM EDT | 20.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 93 | 641 | 59.38% |
| GDX240621P00021000 | 2024-04-19 9:54AM EDT | 21.00 | 0.07 | 0.00 | 0.17 | +0.04 | +133.33% | 15 | 404 | 62.70% |
| GDX240621P00022000 | 2024-04-16 10:34AM EDT | 22.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 1 | 5,022 | 52.54% |
| GDX240621P00023000 | 2024-04-17 2:58PM EDT | 23.00 | 0.04 | 0.03 | 0.10 | 0.00 | - | 1 | 14,977 | 50.00% |
| GDX240621P00024000 | 2024-04-17 9:35AM EDT | 24.00 | 0.12 | 0.02 | 0.07 | +0.07 | +140.00% | 5 | 20,821 | 45.90% |
| GDX240621P00025000 | 2024-04-19 3:49PM EDT | 25.00 | 0.07 | 0.06 | 0.10 | -0.03 | -30.00% | 22 | 44,271 | 44.14% |
| GDX240621P00026000 | 2024-04-19 3:37PM EDT | 26.00 | 0.10 | 0.08 | 0.09 | +0.01 | +11.11% | 15 | 36,017 | 38.57% |
| GDX240621P00027000 | 2024-04-19 3:48PM EDT | 27.00 | 0.12 | 0.10 | 0.13 | -0.02 | -14.29% | 41 | 23,354 | 36.91% |
| GDX240621P00028000 | 2024-04-19 1:29PM EDT | 28.00 | 0.16 | 0.16 | 0.19 | -0.03 | -15.79% | 28 | 24,715 | 35.35% |
| GDX240621P00029000 | 2024-04-19 3:06PM EDT | 29.00 | 0.26 | 0.25 | 0.28 | -0.04 | -13.33% | 86 | 19,194 | 33.99% |
| GDX240621P00030000 | 2024-04-19 3:30PM EDT | 30.00 | 0.41 | 0.31 | 0.42 | -0.08 | -16.33% | 200 | 41,706 | 33.06% |
| GDX240621P00031000 | 2024-04-19 3:28PM EDT | 31.00 | 0.60 | 0.59 | 0.63 | -0.10 | -14.29% | 41 | 12,703 | 32.57% |
| GDX240621P00032000 | 2024-04-19 3:48PM EDT | 32.00 | 0.90 | 0.88 | 0.91 | -0.10 | -10.00% | 825 | 31,845 | 32.08% |
| GDX240621P00033000 | 2024-04-19 3:49PM EDT | 33.00 | 1.28 | 1.26 | 1.30 | -0.20 | -13.51% | 13 | 4,842 | 32.13% |
| GDX240621P00034000 | 2024-04-19 1:12PM EDT | 34.00 | 1.67 | 1.72 | 1.77 | -0.27 | -13.92% | 24 | 7,371 | 32.03% |
| GDX240621P00035000 | 2024-04-19 3:46PM EDT | 35.00 | 2.31 | 2.29 | 2.33 | -0.18 | -7.23% | 38 | 722 | 31.96% |
| GDX240621P00036000 | 2024-04-19 1:13PM EDT | 36.00 | 2.88 | 2.93 | 2.97 | -0.30 | -9.43% | 2 | 775 | 31.84% |
| GDX240621P00037000 | 2024-04-19 11:03AM EDT | 37.00 | 3.57 | 3.35 | 3.70 | -0.33 | -8.46% | 1 | 16 | 32.03% |
| GDX240621P00038000 | 2024-04-12 12:28PM EDT | 38.00 | 4.23 | 4.40 | 4.50 | 0.00 | - | 20 | 105 | 32.42% |
| GDX240621P00039000 | 2024-03-11 3:04PM EDT | 39.00 | 8.75 | 4.60 | 5.70 | 0.00 | - | 19 | 0 | 41.41% |
| GDX240621P00040000 | 2024-04-09 1:01PM EDT | 40.00 | 6.20 | 6.10 | 6.20 | 0.00 | - | 1 | 25 | 31.98% |
| GDX240621P00041000 | 2024-02-13 3:57PM EDT | 41.00 | 15.30 | 9.40 | 13.05 | 0.00 | - | 150 | 0 | 117.87% |
| GDX240621P00042000 | 2024-04-05 12:00PM EDT | 42.00 | 8.30 | 7.20 | 8.40 | 0.00 | - | 20 | 20 | 45.12% |
| GDX240621P00044000 | 2023-06-08 9:31AM EDT | 44.00 | 12.87 | 13.95 | 15.20 | 0.00 | - | - | 0 | 137.45% |
| GDX240621P00050000 | 2024-04-12 1:13PM EDT | 50.00 | 15.67 | 14.65 | 16.50 | 0.00 | - | 1 | 0 | 71.73% |
| GDX240621P00055000 | 2024-01-25 11:34AM EDT | 55.00 | 26.89 | 26.35 | 30.45 | 0.00 | - | 1 | 1 | 225.81% |
| GDX240621P00060000 | 2023-09-27 11:16AM EDT | 60.00 | 32.87 | 29.55 | 32.95 | 0.00 | - | 1 | 0 | 200.73% |
| GDX240621P00065000 | 2023-11-15 4:36PM EDT | 65.00 | 36.95 | 32.20 | 36.85 | 0.00 | - | - | 1 | 179.54% |
