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
62.610,79 +869,52 (+1,41%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. 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 | 20.20 | 24.95 | 0.00 | - | 1 | 10 | 81.98% |
| GDX250620C00018000 | 2024-07-23 10:48AM EDT | 18.00 | 20.05 | 18.30 | 19.90 | 0.00 | - | 1 | 7 | 57.23% |
| GDX250620C00020000 | 2024-07-17 9:55AM EDT | 20.00 | 19.94 | 14.65 | 19.40 | 0.00 | - | 1 | 324 | 87.30% |
| GDX250620C00021000 | 2024-04-03 2:43PM EDT | 21.00 | 13.60 | 12.40 | 14.65 | 0.00 | - | 1 | 1 | 0.00% |
| GDX250620C00022000 | 2024-03-20 3:00PM EDT | 22.00 | 10.10 | 13.40 | 13.80 | 0.00 | - | 1 | 9 | 0.00% |
| GDX250620C00023000 | 2024-05-20 1:28PM EDT | 23.00 | 15.77 | 11.10 | 14.35 | 0.00 | - | 9 | 11 | 44.97% |
| GDX250620C00024000 | 2024-07-11 11:39AM EDT | 24.00 | 14.90 | 12.50 | 13.80 | 0.00 | - | 5 | 30 | 48.44% |
| GDX250620C00025000 | 2024-07-25 1:45PM EDT | 25.00 | 13.50 | 11.10 | 14.90 | 0.00 | - | 3 | 130 | 69.56% |
| GDX250620C00026000 | 2024-07-16 1:48PM EDT | 26.00 | 14.40 | 10.80 | 13.35 | 0.00 | - | 2 | 92 | 59.44% |
| GDX250620C00027000 | 2024-07-10 10:51AM EDT | 27.00 | 11.55 | 10.65 | 11.25 | 0.00 | - | 1 | 18 | 43.80% |
| GDX250620C00028000 | 2024-07-11 2:34PM EDT | 28.00 | 11.70 | 9.15 | 10.90 | 0.00 | - | 10 | 25 | 47.17% |
| GDX250620C00029000 | 2024-07-18 11:09AM EDT | 29.00 | 11.15 | 8.45 | 9.85 | 0.00 | - | 4 | 44 | 43.13% |
| GDX250620C00030000 | 2024-07-26 11:38AM EDT | 30.00 | 8.90 | 8.45 | 10.10 | +0.40 | +4.71% | 1 | 3,657 | 51.00% |
| GDX250620C00031000 | 2024-07-24 9:54AM EDT | 31.00 | 9.15 | 7.40 | 9.05 | 0.00 | - | 3 | 5,033 | 46.72% |
| GDX250620C00032000 | 2024-07-25 9:30AM EDT | 32.00 | 7.20 | 6.10 | 8.20 | 0.00 | - | 1 | 40 | 44.18% |
| GDX250620C00033000 | 2024-07-26 9:40AM EDT | 33.00 | 6.70 | 5.85 | 8.70 | +0.20 | +3.08% | 3 | 1,294 | 52.39% |
| GDX250620C00034000 | 2024-07-26 10:23AM EDT | 34.00 | 6.20 | 5.35 | 6.95 | +0.29 | +4.91% | 3 | 2,994 | 42.42% |
| GDX250620C00035000 | 2024-07-25 10:34AM EDT | 35.00 | 5.60 | 5.50 | 7.70 | 0.00 | - | 20 | 4,639 | 51.75% |
| GDX250620C00036000 | 2024-07-25 2:43PM EDT | 36.00 | 5.00 | 5.05 | 5.35 | 0.00 | - | 1 | 426 | 37.39% |
| GDX250620C00037000 | 2024-07-26 3:12PM EDT | 37.00 | 4.65 | 4.30 | 4.85 | +0.15 | +3.33% | 2 | 490 | 36.87% |
| GDX250620C00038000 | 2024-07-26 11:53AM EDT | 38.00 | 4.30 | 2.10 | 5.35 | +0.15 | +3.61% | 1 | 1,808 | 43.41% |
| GDX250620C00039000 | 2024-07-25 2:49PM EDT | 39.00 | 3.70 | 3.55 | 5.95 | 0.00 | - | 119 | 254 | 50.44% |
| GDX250620C00040000 | 2024-07-26 3:12PM EDT | 40.00 | 3.46 | 3.30 | 3.80 | +0.06 | +1.76% | 14 | 6,288 | 37.34% |
| GDX250620C00041000 | 2024-07-26 3:33PM EDT | 41.00 | 3.15 | 1.95 | 5.05 | -0.44 | -12.26% | 1 | 167 | 48.74% |
| GDX250620C00042000 | 2024-07-25 1:30PM EDT | 42.00 | 2.75 | 1.68 | 3.40 | 0.00 | - | 2 | 1,050 | 38.92% |
| GDX250620C00043000 | 2024-07-24 2:08PM EDT | 43.00 | 2.95 | 2.32 | 4.05 | 0.00 | - | 4 | 10,650 | 45.76% |
| GDX250620C00044000 | 2024-07-24 1:12PM EDT | 44.00 | 2.85 | 1.15 | 2.97 | 0.00 | - | 715 | 922 | 39.67% |
| GDX250620C00045000 | 2024-07-26 2:12PM EDT | 45.00 | 2.09 | 1.99 | 2.29 | -0.01 | -0.48% | 12 | 1,471 | 36.19% |
| GDX250620C00046000 | 2024-07-25 2:44PM EDT | 46.00 | 1.90 | 0.92 | 2.20 | 0.00 | - | 40 | 386 | 37.16% |
| GDX250620C00047000 | 2024-07-10 11:43AM EDT | 47.00 | 1.96 | 1.24 | 1.99 | 0.00 | - | 510 | 1,050 | 37.02% |
| GDX250620C00048000 | 2024-07-11 1:24PM EDT | 48.00 | 2.05 | 0.00 | 2.16 | 0.00 | - | - | 1 | 39.97% |
| GDX250620C00049000 | 2024-04-18 2:56PM EDT | 49.00 | 1.61 | 1.67 | 2.38 | 0.00 | - | - | 2 | 43.29% |
| GDX250620C00050000 | 2024-07-25 3:59PM EDT | 50.00 | 1.24 | 1.09 | 1.78 | -0.08 | -6.06% | 4 | 406 | 39.56% |
| GDX250620C00055000 | 2024-07-25 3:48PM EDT | 55.00 | 0.84 | 0.64 | 1.40 | 0.00 | - | 13 | 318 | 42.11% |
| GDX250620C00060000 | 2024-07-24 12:29PM EDT | 60.00 | 0.68 | 0.46 | 1.62 | 0.00 | - | 10 | 1,034 | 49.63% |
| GDX250620C00065000 | 2024-07-25 11:45AM EDT | 65.00 | 0.48 | 0.26 | 1.83 | 0.00 | - | 5 | 726 | 56.47% |
| GDX250620C00070000 | 2024-07-18 2:28PM EDT | 70.00 | 0.40 | 0.00 | 0.69 | 0.00 | - | 7 | 4,525 | 46.68% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250620P00015000 | 2024-05-09 2:49PM EDT | 15.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 73.39% |
| GDX250620P00016000 | 2024-05-01 11:42AM EDT | 16.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 2 | 10 | 55.96% |
| GDX250620P00017000 | 2024-02-14 12:05PM EDT | 17.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | 10 | 10 | 94.36% |
| GDX250620P00019000 | 2024-05-13 12:40PM EDT | 19.00 | 0.26 | 0.00 | 2.31 | 0.00 | - | 1 | 6 | 64.60% |
| GDX250620P00020000 | 2024-06-07 2:46PM EDT | 20.00 | 0.21 | 0.00 | 2.19 | 0.00 | - | 10 | 7,047 | 59.50% |
| GDX250620P00021000 | 2024-06-28 3:50PM EDT | 21.00 | 0.15 | 0.00 | 2.29 | 0.00 | - | 903 | 2,079 | 56.54% |
| GDX250620P00022000 | 2024-07-03 12:52PM EDT | 22.00 | 0.18 | 0.00 | 1.10 | 0.00 | - | 23 | 1,583 | 52.15% |
| GDX250620P00023000 | 2024-07-10 12:30PM EDT | 23.00 | 0.19 | 0.00 | 1.95 | 0.00 | - | 1,259 | 1,965 | 60.62% |
| GDX250620P00024000 | 2024-07-15 3:43PM EDT | 24.00 | 0.21 | 0.14 | 2.03 | 0.00 | - | 1 | 5,659 | 57.72% |
| GDX250620P00025000 | 2024-07-25 9:34AM EDT | 25.00 | 0.36 | 0.28 | 0.58 | -0.04 | -10.00% | 7,000 | 1,444 | 34.08% |
| GDX250620P00026000 | 2024-07-10 12:30PM EDT | 26.00 | 0.45 | 0.38 | 2.10 | 0.00 | - | 2,010 | 2,167 | 51.03% |
| GDX250620P00027000 | 2024-07-16 12:41PM EDT | 27.00 | 0.50 | 0.32 | 1.22 | 0.00 | - | 1 | 262 | 37.40% |
| GDX250620P00028000 | 2024-07-24 11:12AM EDT | 28.00 | 0.65 | 0.65 | 2.08 | 0.00 | - | 2 | 394 | 43.73% |
| GDX250620P00029000 | 2024-07-23 1:24PM EDT | 29.00 | 0.87 | 0.83 | 2.20 | 0.00 | - | 1 | 537 | 41.50% |
| GDX250620P00030000 | 2024-07-26 11:58AM EDT | 30.00 | 1.24 | 1.16 | 1.94 | -0.16 | -11.43% | 1 | 12,925 | 35.63% |
| GDX250620P00031000 | 2024-07-16 12:42PM EDT | 31.00 | 1.14 | 1.44 | 2.19 | 0.00 | - | 3 | 6,567 | 34.64% |
| GDX250620P00032000 | 2024-07-17 12:42PM EDT | 32.00 | 1.80 | 1.57 | 2.24 | 0.00 | - | 3 | 5,467 | 31.76% |
| GDX250620P00033000 | 2024-07-16 9:53AM EDT | 33.00 | 1.66 | 1.95 | 2.45 | 0.00 | - | 8 | 10,456 | 30.15% |
| GDX250620P00034000 | 2024-07-25 11:05AM EDT | 34.00 | 2.79 | 2.31 | 2.83 | 0.00 | - | 5 | 182 | 29.69% |
| GDX250620P00035000 | 2024-07-25 12:01PM EDT | 35.00 | 3.10 | 2.77 | 3.35 | 0.00 | - | 2 | 10,051 | 30.02% |
| GDX250620P00036000 | 2024-07-25 12:39PM EDT | 36.00 | 3.42 | 3.40 | 5.50 | 0.00 | - | 2 | 68 | 42.09% |
| GDX250620P00037000 | 2024-07-16 2:03PM EDT | 37.00 | 3.00 | 2.99 | 6.05 | 0.00 | - | 5 | 2,060 | 41.87% |
| GDX250620P00038000 | 2024-07-24 1:12PM EDT | 38.00 | 3.95 | 3.55 | 6.55 | 0.00 | - | 715 | 889 | 41.10% |
| GDX250620P00039000 | 2024-06-07 10:52AM EDT | 39.00 | 6.65 | 5.10 | 5.40 | 0.00 | - | 32 | 34 | 28.20% |
| GDX250620P00040000 | 2024-06-18 11:23AM EDT | 40.00 | 7.79 | 4.25 | 7.20 | 0.00 | - | 1 | 3 | 36.50% |
| GDX250620P00042000 | 2024-05-21 9:32AM EDT | 42.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GDX250620P00050000 | 2024-05-20 3:28PM EDT | 50.00 | 13.15 | 15.35 | 16.45 | 0.00 | - | - | 0 | 49.24% |
| GDX250620P00055000 | 2024-06-13 3:31PM EDT | 55.00 | 21.83 | 15.90 | 18.00 | 0.00 | - | 2 | 0 | 0.00% |
