Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.935,51 +1.086,29 (+1,76%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240816C00013000 | 2024-07-24 11:47AM EDT | 13.00 | 25.15 | 21.55 | 25.60 | 0.00 | - | 10 | 10 | 215.63% |
| GDX240816C00014000 | 2024-07-02 10:17AM EDT | 14.00 | 20.10 | 20.55 | 23.80 | 0.00 | - | 1 | 1 | 367.68% |
| GDX240816C00020000 | 2024-07-19 3:33PM EDT | 20.00 | 16.77 | 15.25 | 17.80 | -0.73 | -4.17% | 5 | 7 | 117.97% |
| GDX240816C00022000 | 2024-06-27 2:00PM EDT | 22.00 | 12.40 | 13.70 | 14.75 | 0.00 | - | 149 | 151 | 139.65% |
| GDX240816C00023000 | 2024-07-08 11:48AM EDT | 23.00 | 12.70 | 12.70 | 15.30 | 0.00 | - | 2 | 6 | 152.73% |
| GDX240816C00024000 | 2024-07-02 10:46AM EDT | 24.00 | 10.45 | 11.60 | 13.45 | 0.00 | - | 1 | 3 | 85.16% |
| GDX240816C00025000 | 2024-07-26 2:36PM EDT | 25.00 | 11.95 | 10.65 | 12.50 | -1.30 | -9.81% | 1 | 79 | 88.28% |
| GDX240816C00026000 | 2024-07-08 11:18AM EDT | 26.00 | 11.00 | 10.35 | 10.80 | +0.90 | +8.91% | 1 | 381 | 80.47% |
| GDX240816C00027000 | 2024-07-26 1:10PM EDT | 27.00 | 9.63 | 7.95 | 9.95 | -0.85 | -8.11% | 1 | 1,552 | 106.64% |
| GDX240816C00028000 | 2024-07-25 2:08PM EDT | 28.00 | 8.70 | 7.05 | 8.95 | +0.15 | +1.75% | 2 | 5,331 | 96.88% |
| GDX240816C00029000 | 2024-07-26 3:53PM EDT | 29.00 | 7.60 | 6.55 | 9.10 | +0.10 | +1.33% | 2 | 574 | 79.49% |
| GDX240816C00030000 | 2024-07-26 11:46AM EDT | 30.00 | 6.66 | 6.40 | 6.85 | +0.46 | +7.42% | 15 | 1,453 | 56.06% |
| GDX240816C00031000 | 2024-07-25 9:34AM EDT | 31.00 | 5.31 | 4.25 | 7.00 | 0.00 | - | 1 | 4,026 | 112.70% |
| GDX240816C00031500 | 2024-07-26 3:46PM EDT | 31.50 | 5.11 | 4.40 | 6.70 | -0.09 | -1.73% | 1 | 2,888 | 68.75% |
| GDX240816C00032000 | 2024-07-26 3:48PM EDT | 32.00 | 4.69 | 3.90 | 5.10 | +0.12 | +2.63% | 3 | 966 | 66.11% |
| GDX240816C00032500 | 2024-07-25 11:50AM EDT | 32.50 | 4.13 | 3.40 | 5.70 | +0.13 | +3.25% | - | - | 59.08% |
| GDX240816C00033000 | 2024-07-26 2:49PM EDT | 33.00 | 3.75 | 3.05 | 4.20 | +0.21 | +5.93% | 104 | 1,696 | 60.16% |
| GDX240816C00033500 | 2024-07-25 9:33AM EDT | 33.50 | 3.15 | 2.85 | 4.80 | 0.00 | - | - | - | 59.52% |
| GDX240816C00034000 | 2024-07-26 1:02PM EDT | 34.00 | 2.94 | 2.72 | 4.50 | +0.28 | +10.53% | 13 | 2,382 | 63.72% |
| GDX240816C00035000 | 2024-07-26 3:15PM EDT | 35.00 | 2.02 | 1.89 | 2.25 | +0.02 | +1.00% | 59 | 7,376 | 40.53% |
| GDX240816C00035500 | 2024-07-26 2:36PM EDT | 35.50 | 1.76 | 1.53 | 1.92 | +0.08 | +4.76% | 40 | 133 | 39.94% |
| GDX240816C00036000 | 2024-07-26 2:13PM EDT | 36.00 | 1.39 | 1.38 | 1.42 | +0.09 | +6.92% | 201 | 16,091 | 33.59% |
| GDX240816C00036500 | 2024-07-26 3:57PM EDT | 36.50 | 1.13 | 0.91 | 1.34 | +0.11 | +10.78% | 461 | 37 | 38.67% |
| GDX240816C00037000 | 2024-07-26 3:29PM EDT | 37.00 | 0.90 | 0.87 | 0.94 | +0.09 | +11.11% | 884 | 12,833 | 33.59% |
| GDX240816C00037500 | 2024-07-26 3:56PM EDT | 37.50 | 0.71 | 0.71 | 0.74 | +0.09 | +14.52% | 805 | 398 | 33.35% |
| GDX240816C00038000 | 2024-07-26 3:55PM EDT | 38.00 | 0.56 | 0.54 | 0.62 | +0.05 | +9.80% | 15,983 | 15,631 | 34.67% |
| GDX240816C00038500 | 2024-07-26 3:29PM EDT | 38.50 | 0.44 | 0.23 | 0.45 | +0.05 | +12.82% | 10 | 2,413 | 33.45% |
| GDX240816C00039000 | 2024-07-26 3:53PM EDT | 39.00 | 0.27 | 0.26 | 0.35 | -0.03 | -10.00% | 941 | 11,634 | 33.69% |
| GDX240816C00039500 | 2024-07-26 1:16PM EDT | 39.50 | 0.27 | 0.23 | 0.27 | +0.02 | +8.00% | 1 | 585 | 33.99% |
| GDX240816C00040000 | 2024-07-26 3:55PM EDT | 40.00 | 0.21 | 0.17 | 0.20 | +0.04 | +23.53% | 207 | 37,932 | 33.89% |
| GDX240816C00040500 | 2024-07-26 10:51AM EDT | 40.50 | 0.15 | 0.08 | 0.15 | -0.18 | -54.55% | 1 | 669 | 34.08% |
| GDX240816C00041000 | 2024-07-26 3:47PM EDT | 41.00 | 0.12 | 0.10 | 0.14 | +0.01 | +9.09% | 293 | 14,947 | 36.33% |
| GDX240816C00041500 | 2024-07-24 12:28PM EDT | 41.50 | 0.29 | 0.06 | 0.13 | 0.00 | - | 2 | 4 | 38.28% |
| GDX240816C00042000 | 2024-07-26 3:45PM EDT | 42.00 | 0.07 | 0.06 | 0.09 | +0.01 | +16.67% | 10 | 15,955 | 37.70% |
| GDX240816C00043000 | 2024-07-26 10:40AM EDT | 43.00 | 0.05 | 0.03 | 0.15 | 0.00 | - | 10 | 17,646 | 47.46% |
| GDX240816C00044000 | 2024-07-25 3:09PM EDT | 44.00 | 0.04 | 0.02 | 0.31 | +0.01 | +33.33% | 2 | 9,466 | 53.52% |
| GDX240816C00045000 | 2024-07-26 2:57PM EDT | 45.00 | 0.04 | 0.01 | 0.08 | +0.01 | +33.33% | 8 | 11,725 | 50.20% |
| GDX240816C00046000 | 2024-07-17 10:00AM EDT | 46.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 50.00% |
| GDX240816C00047000 | 2024-07-19 12:06PM EDT | 47.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 1,712 | 51.95% |
| GDX240816C00048000 | 2024-07-26 3:13PM EDT | 48.00 | 0.04 | 0.00 | 0.43 | -0.19 | -82.61% | 3 | 9 | 75.59% |
| GDX240816C00049000 | 2024-07-03 11:04AM EDT | 49.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 51.56% |
| GDX240816C00050000 | 2024-07-24 3:52PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 1,213 | 51.56% |
| GDX240816C00055000 | 2024-07-19 9:47AM EDT | 55.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 200 | 65.63% |
| GDX240816C00060000 | 2024-07-10 9:33AM EDT | 60.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 80 | 78.13% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240816P00015000 | 2024-02-07 4:35PM EDT | 15.00 | 0.25 | 0.00 | 1.39 | 0.00 | - | - | 1 | 284.57% |
| GDX240816P00018000 | 2024-05-01 2:19PM EDT | 18.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 3 | 3 | 187.89% |
| GDX240816P00019000 | 2024-03-05 4:58PM EDT | 19.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 170.70% |
| GDX240816P00020000 | 2024-07-11 1:27PM EDT | 20.00 | 0.21 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 90.63% |
| GDX240816P00021000 | 2024-05-08 3:09PM EDT | 21.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 1,537 | 1,563 | 140.43% |
| GDX240816P00022000 | 2024-04-26 10:51AM EDT | 22.00 | 0.06 | 0.01 | 0.81 | 0.00 | - | 25 | 18 | 154.49% |
| GDX240816P00023000 | 2024-07-26 3:24PM EDT | 23.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 12,075 | 105.86% |
| GDX240816P00024000 | 2024-07-17 12:17PM EDT | 24.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 3 | 1,222 | 127.34% |
| GDX240816P00025000 | 2024-07-26 3:15PM EDT | 25.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | 1 | 421 | 137.89% |
| GDX240816P00026000 | 2024-07-24 11:33AM EDT | 26.00 | 0.01 | 0.01 | 0.61 | 0.00 | - | 10 | 7,538 | 104.30% |
| GDX240816P00027000 | 2024-07-24 3:52PM EDT | 27.00 | 0.19 | 0.00 | 0.18 | 0.00 | - | 10 | 1,748 | 72.27% |
| GDX240816P00028000 | 2024-07-24 2:15PM EDT | 28.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 3,800 | 53.91% |
| GDX240816P00029000 | 2024-07-26 12:42PM EDT | 29.00 | 0.12 | 0.01 | 0.12 | +0.05 | +71.43% | 2 | 2,194 | 54.10% |
| GDX240816P00030000 | 2024-07-26 3:20PM EDT | 30.00 | 0.02 | 0.01 | 0.09 | -0.03 | -60.00% | 3 | 8,050 | 50.59% |
| GDX240816P00031000 | 2024-07-26 3:55PM EDT | 31.00 | 0.08 | 0.03 | 0.10 | +0.03 | +60.00% | 1,305 | 8,031 | 44.53% |
| GDX240816P00031500 | 2024-07-22 1:03PM EDT | 31.50 | 0.04 | 0.03 | 1.10 | 0.00 | - | - | 2,884 | 68.46% |
| GDX240816P00032000 | 2024-07-26 3:20PM EDT | 32.00 | 0.03 | 0.05 | 0.09 | -0.05 | -62.50% | 12 | 27,346 | 36.72% |
| GDX240816P00032500 | 2024-07-22 2:49PM EDT | 32.50 | 0.07 | 0.07 | 0.11 | 0.00 | - | - | 100 | 34.86% |
| GDX240816P00033000 | 2024-07-26 3:11PM EDT | 33.00 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 427 | 15,257 | 32.72% |
| GDX240816P00033500 | 2024-07-26 11:56AM EDT | 33.50 | 0.15 | 0.15 | 0.18 | -0.03 | -16.67% | 51 | 140 | 32.03% |
| GDX240816P00034000 | 2024-07-26 3:00PM EDT | 34.00 | 0.23 | 0.22 | 0.25 | -0.06 | -20.69% | 683 | 18,475 | 31.45% |
| GDX240816P00034500 | 2024-07-26 3:35PM EDT | 34.50 | 0.31 | 0.31 | 0.34 | -0.09 | -22.50% | 16 | 627 | 30.76% |
| GDX240816P00035000 | 2024-07-26 3:15PM EDT | 35.00 | 0.44 | 0.37 | 0.49 | -0.09 | -16.98% | 350 | 18,035 | 31.35% |
| GDX240816P00035500 | 2024-07-26 3:33PM EDT | 35.50 | 0.60 | 0.33 | 0.64 | -0.04 | -6.25% | 51 | 1,165 | 30.76% |
| GDX240816P00036000 | 2024-07-26 3:48PM EDT | 36.00 | 0.78 | 0.79 | 0.83 | -0.17 | -17.89% | 927 | 10,143 | 30.37% |
| GDX240816P00036500 | 2024-07-26 2:12PM EDT | 36.50 | 0.99 | 0.96 | 1.26 | -0.14 | -12.39% | 649 | 295 | 35.79% |
| GDX240816P00037000 | 2024-07-26 3:45PM EDT | 37.00 | 1.29 | 1.27 | 1.41 | -0.13 | -9.15% | 306 | 10,906 | 32.18% |
| GDX240816P00037500 | 2024-07-26 2:56PM EDT | 37.50 | 1.59 | 1.37 | 1.80 | -0.16 | -9.14% | 43 | 168 | 34.57% |
| GDX240816P00038000 | 2024-07-26 2:54PM EDT | 38.00 | 2.09 | 1.90 | 2.18 | -0.11 | -5.00% | 7,935 | 18,076 | 35.94% |
| GDX240816P00038500 | 2024-07-25 10:52AM EDT | 38.50 | 2.22 | 1.85 | 2.86 | -0.38 | -14.62% | 1 | 39 | 46.24% |
| GDX240816P00039000 | 2024-07-26 2:55PM EDT | 39.00 | 2.70 | 2.54 | 2.82 | -0.29 | -9.70% | 49 | 7,055 | 31.74% |
| GDX240816P00039500 | 2024-07-24 9:31AM EDT | 39.50 | 2.10 | 2.85 | 3.25 | 0.00 | - | 2 | 43 | 32.18% |
| GDX240816P00040000 | 2024-07-25 3:35PM EDT | 40.00 | 3.75 | 2.93 | 3.70 | 0.00 | - | 40 | 2,075 | 32.91% |
| GDX240816P00041000 | 2024-07-23 9:58AM EDT | 41.00 | 4.36 | 3.80 | 5.65 | +0.46 | +11.79% | 1 | 301 | 76.66% |
| GDX240816P00042000 | 2024-07-22 10:36AM EDT | 42.00 | 5.16 | 4.35 | 6.70 | 0.00 | - | 2 | 351 | 85.89% |
| GDX240816P00043000 | 2024-07-12 10:27AM EDT | 43.00 | 4.94 | 5.25 | 7.70 | 0.00 | - | 50 | 0 | 92.97% |
| GDX240816P00044000 | 2024-07-16 9:43AM EDT | 44.00 | 5.50 | 6.00 | 9.05 | 0.00 | - | - | 1 | 111.82% |
| GDX240816P00045000 | 2024-06-20 3:11PM EDT | 45.00 | 10.40 | 7.50 | 8.15 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240816P00047000 | 2024-07-10 3:20PM EDT | 47.00 | 9.95 | 9.35 | 11.60 | 0.00 | - | - | 0 | 114.16% |
