Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.034,28 -692,25 (-1,16%)
VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250620C00015000 | 2024-04-19 2:47PM EDT | 15.00 | 19.80 | 18.20 | 22.50 | 0.00 | - | 1 | 10 | 62.94% |
| GDX250620C00018000 | 2024-03-18 2:05PM EDT | 18.00 | 12.95 | 14.00 | 18.40 | 0.00 | - | 2 | 0 | 68.70% |
| GDX250620C00020000 | 2024-04-19 2:03PM EDT | 20.00 | 15.57 | 14.15 | 17.50 | 0.00 | - | 18 | 160 | 52.12% |
| GDX250620C00021000 | 2024-04-03 2:43PM EDT | 21.00 | 13.60 | 13.65 | 16.80 | 0.00 | - | 1 | 1 | 54.03% |
| GDX250620C00022000 | 2024-03-20 3:00PM EDT | 22.00 | 10.10 | 13.40 | 13.80 | 0.00 | - | 1 | 9 | 44.87% |
| GDX250620C00023000 | 2024-04-16 3:05PM EDT | 23.00 | 12.20 | 12.15 | 13.80 | 0.00 | - | 1 | 3 | 53.49% |
| GDX250620C00024000 | 2024-04-16 3:00PM EDT | 24.00 | 11.45 | 12.10 | 13.85 | 0.00 | - | 1 | 2 | 51.67% |
| GDX250620C00025000 | 2024-04-23 11:07AM EDT | 25.00 | 10.25 | 11.65 | 11.90 | 0.00 | - | 10 | 97 | 47.30% |
| GDX250620C00026000 | 2024-04-18 2:31PM EDT | 26.00 | 10.25 | 10.90 | 11.15 | 0.00 | - | 1 | 81 | 46.22% |
| GDX250620C00027000 | 2024-04-25 12:03PM EDT | 27.00 | 10.37 | 10.20 | 10.40 | +0.57 | +5.82% | 5 | 30 | 45.00% |
| GDX250620C00028000 | 2024-04-09 12:13PM EDT | 28.00 | 9.20 | 9.50 | 9.70 | 0.00 | - | 5 | 26 | 44.08% |
| GDX250620C00029000 | 2024-04-04 12:00PM EDT | 29.00 | 7.65 | 8.80 | 9.00 | 0.00 | - | 5 | 53 | 43.02% |
| GDX250620C00030000 | 2024-04-26 1:33PM EDT | 30.00 | 8.15 | 8.15 | 8.35 | +0.05 | +0.62% | 4 | 3,226 | 42.19% |
| GDX250620C00031000 | 2024-04-26 2:28PM EDT | 31.00 | 7.63 | 7.55 | 7.75 | +1.48 | +24.07% | 10 | 5,096 | 41.59% |
| GDX250620C00032000 | 2024-04-25 2:05PM EDT | 32.00 | 7.00 | 6.95 | 7.15 | 0.00 | - | 2 | 36 | 40.82% |
| GDX250620C00033000 | 2024-04-25 3:57PM EDT | 33.00 | 6.45 | 6.40 | 6.60 | 0.00 | - | 17 | 68 | 40.25% |
| GDX250620C00034000 | 2024-04-26 11:40AM EDT | 34.00 | 6.30 | 5.90 | 6.10 | +0.40 | +6.78% | 10 | 113 | 39.86% |
| GDX250620C00035000 | 2024-04-26 11:04AM EDT | 35.00 | 5.40 | 5.45 | 5.60 | +0.03 | +0.56% | 2 | 298 | 39.28% |
| GDX250620C00036000 | 2024-04-26 3:46PM EDT | 36.00 | 5.10 | 5.00 | 5.15 | +0.55 | +12.09% | 2 | 82 | 38.89% |
| GDX250620C00037000 | 2024-04-25 1:22PM EDT | 37.00 | 4.50 | 4.65 | 5.75 | 0.00 | - | 5 | 39 | 45.46% |
| GDX250620C00038000 | 2024-04-23 12:50PM EDT | 38.00 | 3.51 | 4.30 | 4.40 | 0.00 | - | 71 | 1,573 | 38.64% |
| GDX250620C00039000 | 2024-04-25 2:50PM EDT | 39.00 | 3.89 | 3.95 | 4.05 | 0.00 | - | 1 | 20 | 38.43% |
| GDX250620C00040000 | 2024-04-26 2:50PM EDT | 40.00 | 3.70 | 3.65 | 3.75 | +0.70 | +23.33% | 2,500 | 2,840 | 38.43% |
| GDX250620C00041000 | 2024-04-25 10:52AM EDT | 41.00 | 3.20 | 3.35 | 3.45 | 0.00 | - | 6 | 14 | 38.27% |
| GDX250620C00042000 | 2024-04-22 3:51PM EDT | 42.00 | 2.34 | 3.00 | 3.20 | 0.00 | - | 500 | 1,030 | 38.33% |
| GDX250620C00043000 | 2024-04-24 3:55PM EDT | 43.00 | 2.40 | 2.78 | 2.97 | 0.00 | - | 42 | 10,094 | 38.40% |
| GDX250620C00044000 | 2024-04-23 10:02AM EDT | 44.00 | 2.22 | 2.45 | 2.94 | 0.00 | - | 1 | 1 | 39.80% |
| GDX250620C00045000 | 2024-04-25 1:22PM EDT | 45.00 | 2.35 | 0.95 | 2.90 | 0.00 | - | 2 | 193 | 41.04% |
| GDX250620C00049000 | 2024-04-18 2:56PM EDT | 49.00 | 1.61 | 0.20 | 4.55 | 0.00 | - | - | 2 | 58.41% |
| GDX250620C00050000 | 2024-04-26 10:15AM EDT | 50.00 | 1.67 | 1.30 | 2.37 | +0.37 | +28.46% | 2 | 236 | 43.77% |
| GDX250620C00055000 | 2024-04-26 10:16AM EDT | 55.00 | 1.09 | 0.60 | 4.05 | +0.32 | +41.56% | 22 | 3 | 62.12% |
| GDX250620C00060000 | 2024-04-26 10:13AM EDT | 60.00 | 0.70 | 0.37 | 2.99 | -0.03 | -4.11% | 4 | 200 | 59.20% |
| GDX250620C00065000 | 2024-04-26 10:18AM EDT | 65.00 | 0.48 | 0.00 | 4.70 | +0.13 | +37.14% | 70 | 134 | 58.26% |
| GDX250620C00070000 | 2024-04-26 3:49PM EDT | 70.00 | 0.36 | 0.34 | 0.55 | +0.04 | +12.50% | 653 | 2,465 | 42.02% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250620P00016000 | 2024-02-14 1:14PM EDT | 16.00 | 0.53 | 0.00 | 2.62 | 0.00 | - | 10 | 10 | 69.51% |
| GDX250620P00017000 | 2024-02-14 12:05PM EDT | 17.00 | 0.75 | 0.00 | 2.34 | 0.00 | - | 10 | 10 | 62.60% |
| GDX250620P00019000 | 2024-04-16 3:41PM EDT | 19.00 | 0.52 | 0.00 | 2.40 | 0.00 | - | 9 | 6 | 55.15% |
| GDX250620P00020000 | 2024-04-23 12:18PM EDT | 20.00 | 0.35 | 0.14 | 1.85 | 0.00 | - | 2 | 7,042 | 60.64% |
| GDX250620P00021000 | 2024-04-22 11:45AM EDT | 21.00 | 0.54 | 0.17 | 2.41 | 0.00 | - | 200 | 600 | 63.60% |
| GDX250620P00022000 | 2024-04-16 3:44PM EDT | 22.00 | 0.68 | 0.22 | 0.96 | 0.00 | - | 187 | 92 | 41.26% |
| GDX250620P00023000 | 2024-04-22 12:35PM EDT | 23.00 | 0.81 | 0.23 | 1.99 | 0.00 | - | 100 | 598 | 50.93% |
| GDX250620P00024000 | 2024-04-23 9:52AM EDT | 24.00 | 1.00 | 0.60 | 1.19 | 0.00 | - | 2 | 5,655 | 38.21% |
| GDX250620P00025000 | 2024-04-26 2:54PM EDT | 25.00 | 0.99 | 0.73 | 1.40 | -0.04 | -3.88% | 10 | 1,112 | 37.62% |
| GDX250620P00026000 | 2024-04-23 10:25AM EDT | 26.00 | 1.40 | 0.78 | 1.73 | 0.00 | - | 4 | 132 | 38.04% |
| GDX250620P00027000 | 2024-04-16 2:20PM EDT | 27.00 | 1.68 | 0.15 | 1.81 | 0.00 | - | 30 | 15 | 35.69% |
| GDX250620P00028000 | 2024-04-23 9:30AM EDT | 28.00 | 1.90 | 1.49 | 1.71 | 0.00 | - | 5 | 386 | 31.69% |
| GDX250620P00029000 | 2024-04-03 9:30AM EDT | 29.00 | 2.56 | 1.79 | 2.36 | 0.00 | - | 3 | 4 | 34.28% |
| GDX250620P00030000 | 2024-04-24 12:42PM EDT | 30.00 | 2.55 | 2.14 | 2.30 | 0.00 | - | 2 | 523 | 30.58% |
| GDX250620P00031000 | 2024-03-26 12:59PM EDT | 31.00 | 3.81 | 2.58 | 2.94 | 0.00 | - | 1 | 5 | 32.31% |
| GDX250620P00032000 | 2024-04-03 9:30AM EDT | 32.00 | 3.46 | 2.85 | 3.10 | 0.00 | - | 3 | 3 | 30.10% |
| GDX250620P00033000 | 2024-04-25 10:26AM EDT | 33.00 | 3.75 | 3.30 | 3.40 | 0.00 | - | 2 | 9 | 28.77% |
| GDX250620P00034000 | 2024-04-25 12:40PM EDT | 34.00 | 4.06 | 3.75 | 3.85 | 0.00 | - | 1 | 186 | 28.30% |
| GDX250620P00035000 | 2024-04-26 2:50PM EDT | 35.00 | 4.20 | 4.25 | 4.35 | -0.55 | -11.58% | 2,510 | 17 | 27.91% |
| GDX250620P00038000 | 2024-04-25 10:33AM EDT | 38.00 | 6.46 | 5.90 | 6.10 | 0.00 | - | 10 | 26 | 26.98% |
| GDX250620P00039000 | 2024-04-12 2:35PM EDT | 39.00 | 7.29 | 6.55 | 6.75 | 0.00 | - | 2 | 2 | 26.65% |
