Deutsche Märkte geschlossen

VanEck Gold Miners ETF (GDX)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
35,26+0,51 (+1,47%)
Börsenschluss: 04:00PM EDT
35,31 +0,05 (+0,14%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX250620C000150002024-04-19 2:47PM EDT15.0019.800.000.000.00-1100.00%
GDX250620C000180002024-03-18 2:05PM EDT18.0012.9514.0018.400.00-2061.04%
GDX250620C000200002024-05-16 11:58AM EDT20.0017.0115.4017.500.00-116054.18%
GDX250620C000210002024-04-03 2:43PM EDT21.0013.6012.4014.650.00-1136.28%
GDX250620C000220002024-03-20 3:00PM EDT22.0010.1013.4013.800.00-1936.67%
GDX250620C000230002024-05-20 1:28PM EDT23.0015.7713.5013.800.00-91148.41%
GDX250620C000240002024-05-21 3:09PM EDT24.0014.5512.6512.950.00-55146.80%
GDX250620C000250002024-05-02 9:42AM EDT25.0010.6011.8513.800.00-209752.81%
GDX250620C000260002024-05-22 11:24AM EDT26.0011.8011.0511.300.00-19343.87%
GDX250620C000270002024-05-08 11:19AM EDT27.009.839.6010.750.00-51944.87%
GDX250620C000280002024-05-07 10:41AM EDT28.009.009.559.800.00-13541.90%
GDX250620C000290002024-05-17 3:52PM EDT29.0010.368.809.900.00-133947.90%
GDX250620C000300002024-05-23 3:54PM EDT30.008.327.859.45+0.38+4.79%23,00348.66%
GDX250620C000310002024-05-16 10:08AM EDT31.007.777.557.850.00-15,08040.17%
GDX250620C000320002024-05-22 10:36AM EDT32.005.956.407.250.00-13639.60%
GDX250620C000330002024-05-23 1:38PM EDT33.006.206.406.650.00-126838.86%
GDX250620C000340002024-05-23 12:21PM EDT34.005.955.856.150.00-51,51938.65%
GDX250620C000350002024-05-24 10:23AM EDT35.005.555.355.65+0.33+6.32%113,14438.23%
GDX250620C000360002024-05-24 2:45PM EDT36.004.954.906.15+0.09+1.85%214044.61%
GDX250620C000370002024-05-23 1:29PM EDT37.004.644.454.65+0.22+4.98%108536.88%
GDX250620C000380002024-05-22 2:02PM EDT38.004.504.054.250.00-11,73936.62%
GDX250620C000390002024-05-23 2:30PM EDT39.003.802.924.70+0.16+4.40%835942.03%
GDX250620C000400002024-05-24 3:54PM EDT40.003.483.403.70+0.08+2.35%525,38937.31%
GDX250620C000410002024-05-23 3:12PM EDT41.002.943.103.250.00-314736.19%
GDX250620C000420002024-05-20 10:59AM EDT42.002.932.813.15-0.97-24.87%11,03337.38%
GDX250620C000430002024-05-22 10:16AM EDT43.003.002.562.730.00-210,16836.15%
GDX250620C000440002024-05-21 2:25PM EDT44.003.052.332.520.00-2436.28%
GDX250620C000450002024-05-22 10:43AM EDT45.002.592.132.340.00-425536.50%
GDX250620C000460002024-05-15 1:44PM EDT46.002.401.942.110.00-12522036.23%
GDX250620C000470002024-05-15 11:06AM EDT47.002.091.772.120.00--237.73%
GDX250620C000480002024-04-29 9:59AM EDT48.001.751.452.110.00--039.01%
GDX250620C000490002024-04-18 2:56PM EDT49.001.611.672.380.00--242.49%
GDX250620C000500002024-05-23 1:52PM EDT50.001.361.351.680.00-827137.99%
GDX250620C000550002024-05-21 12:33PM EDT55.001.200.871.280.00-229439.75%
GDX250620C000600002024-05-24 11:56AM EDT60.000.700.601.76-0.09-11.39%4281949.17%
GDX250620C000650002024-05-23 2:26PM EDT65.000.510.401.730.00-265653.15%
GDX250620C000700002024-05-24 3:09PM EDT70.000.310.190.430.00-644,38240.31%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX250620P000150002024-05-09 2:49PM EDT15.000.110.002.240.00-2174.00%
GDX250620P000160002024-05-01 11:42AM EDT16.000.150.000.560.00-21056.69%
GDX250620P000170002024-02-14 12:05PM EDT17.000.750.002.340.00-101065.80%
GDX250620P000190002024-05-13 12:40PM EDT19.000.260.002.330.00-1657.57%
GDX250620P000200002024-04-23 12:18PM EDT20.000.350.000.000.00-27,04212.50%
GDX250620P000210002024-04-22 11:45AM EDT21.000.540.000.000.00-200012.50%
GDX250620P000220002024-04-16 3:44PM EDT22.000.680.002.470.00-1879263.53%
GDX250620P000230002024-04-22 12:35PM EDT23.000.810.000.000.00-100012.50%
GDX250620P000240002024-05-15 1:47PM EDT24.000.750.351.570.00-75,65945.44%
GDX250620P000250002024-05-23 1:46PM EDT25.000.720.550.690.00-301,20631.03%
GDX250620P000260002024-05-21 2:19PM EDT26.000.650.690.800.00-2214929.88%
GDX250620P000270002024-05-16 10:40AM EDT27.000.980.871.000.00-3625129.64%
GDX250620P000280002024-05-24 3:02PM EDT28.001.180.862.17-0.72-37.89%1038638.53%
GDX250620P000290002024-05-24 1:28PM EDT29.001.371.322.25-1.19-46.48%84435.99%
GDX250620P000300002024-05-24 1:28PM EDT30.001.701.601.82-0.14-7.61%168,56729.08%
GDX250620P000310002024-05-24 1:28PM EDT31.002.001.762.15+0.33+19.76%603,64828.76%
GDX250620P000320002024-05-22 12:39PM EDT32.002.272.272.520.00-1528.46%
GDX250620P000330002024-05-17 12:30PM EDT33.002.602.682.890.00-14,08827.88%
GDX250620P000340002024-05-24 9:48AM EDT34.003.203.103.30+0.53+19.85%124027.33%
GDX250620P000350002024-05-23 1:31PM EDT35.003.903.553.800.00-134,77327.15%
GDX250620P000360002024-05-23 1:57PM EDT36.004.454.104.350.00-2427.05%
GDX250620P000380002024-05-16 12:19PM EDT38.004.905.255.500.00-53126.40%
GDX250620P000390002024-04-12 2:35PM EDT39.007.295.856.700.00-2230.07%