Deutsche Märkte schließen in 3 Minuten

VanEck Gold Miners ETF (GDX)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
36,04+0,78 (+2,21%)
Ab 11:27AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX251219C000050002023-11-08 12:29PM EDT5.0022.9524.2526.750.00-400.00%
GDX251219C000100002024-04-12 9:47AM EDT10.0026.0023.5528.500.00-11116.55%
GDX251219C000150002023-11-03 1:56PM EDT15.0015.7515.5019.800.00-310.00%
GDX251219C000200002024-04-30 10:13AM EDT20.0015.5516.4519.000.00-810852.03%
GDX251219C000210002024-03-25 9:30AM EDT21.0011.180.000.000.00-2380.00%
GDX251219C000220002024-02-29 2:33PM EDT22.007.5512.0514.000.00-2720.00%
GDX251219C000230002024-05-23 12:09PM EDT23.0014.3714.2516.500.00-12259.46%
GDX251219C000240002024-01-02 10:48AM EDT24.0010.306.0010.200.00-290.00%
GDX251219C000250002024-04-29 9:30AM EDT25.0012.6313.4013.650.00-23645.34%
GDX251219C000260002024-02-08 10:33AM EDT26.006.006.009.850.00-5130.00%
GDX251219C000270002024-04-12 10:55AM EDT27.0012.2011.4013.500.00-4013553.46%
GDX251219C000280002024-04-23 9:45AM EDT28.009.200.000.000.00-102040.00%
GDX251219C000290002024-05-15 1:50PM EDT29.0010.8510.3512.050.00-17850.59%
GDX251219C000300002024-05-23 3:28PM EDT30.009.159.8510.200.00-57,67241.55%
GDX251219C000310002024-05-20 11:45AM EDT31.0010.308.409.600.00-516141.07%
GDX251219C000320002024-04-12 3:06PM EDT32.007.548.159.900.00-227446.11%
GDX251219C000330002024-05-07 2:25PM EDT33.007.128.1510.050.00-11,55149.83%
GDX251219C000340002024-05-23 1:35PM EDT34.007.217.108.050.00-112640.38%
GDX251219C000350002024-05-23 11:21AM EDT35.006.907.159.000.00-1539048.51%
GDX251219C000360002024-05-23 9:45AM EDT36.006.506.656.950.00-126738.93%
GDX251219C000370002024-05-23 1:35PM EDT37.005.816.206.500.00-711038.61%
GDX251219C000380002024-05-20 10:55AM EDT38.006.354.906.100.00-28538.45%
GDX251219C000390002024-05-23 1:29PM EDT39.005.055.407.150.00-107146.31%
GDX251219C000400002024-05-21 11:30AM EDT40.005.055.055.35-0.81-13.82%135438.10%
GDX251219C000410002024-05-06 9:38AM EDT41.004.174.704.950.00-111937.62%
GDX251219C000420002024-05-17 2:53PM EDT42.005.054.404.700.00-4115037.89%
GDX251219C000430002024-04-08 11:21AM EDT43.003.503.354.400.00-202737.77%
GDX251219C000440002024-04-04 9:58AM EDT44.003.052.793.250.00-606032.70%
GDX251219C000450002024-05-23 3:28PM EDT45.003.153.553.900.00-61,05137.83%
GDX251219C000460002024-05-20 2:22PM EDT46.004.053.303.600.00-12137.44%
GDX251219C000480002024-05-23 3:26PM EDT48.002.552.873.150.00-32637.28%
GDX251219C000490002024-05-22 11:29AM EDT49.002.802.682.970.00-2437.37%
GDX251219C000500002024-05-23 10:14AM EDT50.002.552.532.810.00-111437.49%
GDX251219C000550002024-05-20 2:40PM EDT55.002.501.782.080.00-553837.65%
GDX251219C000600002024-05-21 11:30AM EDT60.001.751.281.560.00-229737.89%
GDX251219C000650002024-05-24 3:01PM EDT65.000.900.501.190.00-1631,03838.23%
GDX251219C000700002024-05-28 10:52AM EDT70.000.800.750.87-0.04-4.76%1121,94038.06%
Putsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX251219P000100002024-05-01 11:32AM EDT10.000.040.001.850.00-223482.67%
GDX251219P000150002024-05-24 1:44PM EDT15.000.140.011.700.00-611457.32%
GDX251219P000200002024-05-15 1:49PM EDT20.000.430.001.830.00-115553.76%
GDX251219P000210002024-04-22 12:09PM EDT21.000.870.000.000.00-2012.50%
GDX251219P000220002024-04-16 2:29PM EDT22.000.950.004.300.00-43640050.56%
GDX251219P000230002024-05-15 10:00AM EDT23.000.750.580.750.00-12,36532.06%
GDX251219P000240002024-04-19 1:47PM EDT24.001.240.000.000.00-682,2966.25%
GDX251219P000250002024-05-16 3:57PM EDT25.001.000.521.05-0.11-9.91%14,44730.84%
GDX251219P000260002024-05-01 1:40PM EDT26.001.741.041.240.00-146,77930.35%
GDX251219P000270002024-04-16 12:26PM EDT27.002.130.002.380.00-3824237.60%
GDX251219P000280002024-04-02 10:49AM EDT28.002.471.282.410.00-270935.05%
GDX251219P000290002024-05-22 10:56AM EDT29.001.991.741.960.00-15028.99%
GDX251219P000300002024-05-22 11:28AM EDT30.002.312.062.270.00-615,43228.66%
GDX251219P000310002024-05-20 2:26PM EDT31.002.452.372.620.00-114928.42%
GDX251219P000320002024-05-24 1:14PM EDT32.003.082.732.970.00-42627.98%
GDX251219P000330002024-05-02 11:34AM EDT33.004.203.153.350.00-121,04627.54%
GDX251219P000340002024-05-07 1:32PM EDT34.004.443.553.800.00-8436627.34%
GDX251219P000350002024-05-22 3:02PM EDT35.004.654.004.300.00-126627.25%
GDX251219P000360002024-05-22 10:14AM EDT36.004.704.504.800.00-122126.97%
GDX251219P000370002023-09-07 11:15AM EDT37.009.709.9512.200.00-7236059.47%
GDX251219P000380002024-05-23 10:55AM EDT38.006.285.556.850.00-25331.73%
GDX251219P000390002024-04-09 1:57PM EDT39.007.456.057.600.00-1532.32%
GDX251219P000400002024-02-21 12:43PM EDT40.0013.358.5013.000.00-4058.86%
GDX251219P000410002024-05-22 11:24AM EDT41.007.707.207.750.00-1125.53%
GDX251219P000430002023-12-11 12:19PM EDT43.0014.0512.2015.850.00--052.66%
GDX251219P000450002024-02-20 3:24PM EDT45.0018.0012.5017.500.00-4063.82%
GDX251219P000500002023-08-02 3:52PM EDT50.0020.5718.5023.500.00--061.84%
GDX251219P000600002023-08-02 3:52PM EDT60.0030.5428.5033.500.00--071.85%