Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.297,80 -5,10 (-0,22%) EUR/USD
1,0671 -0,0001 (-0,01%) Bitcoin EUR
53.790,79 -4.374,65 (-7,52%)
VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250321C00020000 | 2024-04-02 1:54PM EDT | 20.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX250321C00028000 | 2024-04-04 3:28PM EDT | 28.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDX250321C00030000 | 2024-04-30 10:23AM EDT | 30.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDX250321C00031000 | 2024-04-16 2:48PM EDT | 31.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX250321C00032000 | 2024-04-30 12:53PM EDT | 32.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GDX250321C00033000 | 2024-04-30 1:00PM EDT | 33.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX250321C00034000 | 2024-04-30 2:51PM EDT | 34.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| GDX250321C00035000 | 2024-04-30 3:29PM EDT | 35.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| GDX250321C00036000 | 2024-04-30 3:18PM EDT | 36.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| GDX250321C00037000 | 2024-04-30 10:10AM EDT | 37.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| GDX250321C00038000 | 2024-04-29 10:45AM EDT | 38.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GDX250321C00039000 | 2024-04-30 11:48AM EDT | 39.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GDX250321C00040000 | 2024-04-26 1:59PM EDT | 40.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GDX250321C00042000 | 2024-04-30 11:48AM EDT | 42.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| GDX250321C00043000 | 2024-04-19 1:35PM EDT | 43.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| GDX250321C00045000 | 2024-04-30 3:56PM EDT | 45.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 6.25% |
| GDX250321C00046000 | 2024-04-19 12:31PM EDT | 46.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDX250321C00048000 | 2024-04-26 10:25AM EDT | 48.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GDX250321C00049000 | 2024-04-26 11:04AM EDT | 49.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| GDX250321C00050000 | 2024-04-30 2:49PM EDT | 50.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GDX250321C00055000 | 2024-04-29 1:25PM EDT | 55.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| GDX250321C00060000 | 2024-04-30 11:38AM EDT | 60.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| GDX250321C00065000 | 2024-04-26 1:23PM EDT | 65.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GDX250321C00070000 | 2024-04-30 11:59AM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250321P00022000 | 2024-04-02 2:07PM EDT | 22.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GDX250321P00023000 | 2024-04-30 2:41PM EDT | 23.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 12.50% |
| GDX250321P00024000 | 2024-04-30 3:56PM EDT | 24.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,842 | 0 | 6.25% |
| GDX250321P00025000 | 2024-04-30 3:52PM EDT | 25.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 6.25% |
| GDX250321P00026000 | 2024-04-30 12:55PM EDT | 26.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| GDX250321P00027000 | 2024-04-23 10:04AM EDT | 27.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GDX250321P00028000 | 2024-04-30 10:48AM EDT | 28.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GDX250321P00030000 | 2024-04-30 3:52PM EDT | 30.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GDX250321P00031000 | 2024-04-30 2:44PM EDT | 31.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1,800 | 0 | 1.56% |
| GDX250321P00032000 | 2024-04-30 1:38PM EDT | 32.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.78% |
| GDX250321P00033000 | 2024-04-30 2:06PM EDT | 33.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| GDX250321P00034000 | 2024-04-22 11:10AM EDT | 34.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX250321P00035000 | 2024-04-30 9:53AM EDT | 35.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GDX250321P00036000 | 2024-04-26 10:30AM EDT | 36.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
