Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.366,26 +640,74 (+1,09%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX251219C00005000 | 2023-11-08 12:29PM EDT | 5.00 | 22.95 | 24.25 | 26.75 | 0.00 | - | 4 | 0 | 0.00% |
| GDX251219C00010000 | 2024-04-12 9:47AM EDT | 10.00 | 26.00 | 23.05 | 27.50 | 0.00 | - | 5 | 1 | 84.62% |
| GDX251219C00015000 | 2023-11-03 1:56PM EDT | 15.00 | 15.75 | 15.50 | 19.80 | 0.00 | - | 3 | 1 | 50.88% |
| GDX251219C00020000 | 2024-04-10 9:34AM EDT | 20.00 | 15.20 | 15.65 | 18.50 | 0.00 | - | 1 | 116 | 61.73% |
| GDX251219C00021000 | 2024-03-25 9:30AM EDT | 21.00 | 11.18 | 14.65 | 17.50 | 0.00 | - | 2 | 38 | 57.86% |
| GDX251219C00022000 | 2024-02-29 2:33PM EDT | 22.00 | 7.55 | 12.05 | 14.00 | 0.00 | - | 2 | 72 | 43.99% |
| GDX251219C00023000 | 2024-01-08 11:23AM EDT | 23.00 | 9.90 | 5.70 | 10.25 | 0.00 | - | 1 | 22 | 0.00% |
| GDX251219C00024000 | 2024-01-02 10:48AM EDT | 24.00 | 10.30 | 6.00 | 10.20 | 0.00 | - | 2 | 9 | 16.46% |
| GDX251219C00025000 | 2024-04-12 9:30AM EDT | 25.00 | 13.00 | 12.20 | 12.70 | 0.00 | - | 2 | 37 | 49.02% |
| GDX251219C00026000 | 2024-02-08 10:33AM EDT | 26.00 | 6.00 | 6.00 | 9.85 | 0.00 | - | 5 | 13 | 31.18% |
| GDX251219C00027000 | 2024-04-12 10:55AM EDT | 27.00 | 12.20 | 10.65 | 12.60 | 0.00 | - | 40 | 135 | 56.14% |
| GDX251219C00028000 | 2024-04-12 10:51AM EDT | 28.00 | 11.56 | 10.15 | 10.45 | 0.00 | - | 20 | 214 | 44.51% |
| GDX251219C00029000 | 2024-04-12 10:51AM EDT | 29.00 | 10.83 | 9.55 | 9.80 | 0.00 | - | 10 | 78 | 43.56% |
| GDX251219C00030000 | 2024-04-16 10:10AM EDT | 30.00 | 8.00 | 8.90 | 9.25 | 0.00 | - | 502 | 7,678 | 43.16% |
| GDX251219C00031000 | 2024-03-28 3:54PM EDT | 31.00 | 6.90 | 8.40 | 10.20 | 0.00 | - | 76 | 169 | 52.16% |
| GDX251219C00032000 | 2024-04-12 3:06PM EDT | 32.00 | 7.54 | 7.85 | 9.40 | 0.00 | - | 2 | 274 | 49.74% |
| GDX251219C00033000 | 2024-04-15 12:57PM EDT | 33.00 | 7.00 | 7.30 | 7.95 | 0.00 | - | 4 | 1,547 | 43.38% |
| GDX251219C00034000 | 2024-04-19 3:49PM EDT | 34.00 | 6.75 | 6.80 | 7.45 | +0.14 | +2.12% | 10 | 136 | 42.80% |
| GDX251219C00035000 | 2024-04-16 10:16AM EDT | 35.00 | 5.85 | 6.40 | 6.65 | 0.00 | - | 20 | 270 | 40.37% |
| GDX251219C00036000 | 2024-04-19 9:30AM EDT | 36.00 | 5.80 | 5.95 | 6.60 | -0.99 | -14.58% | 8 | 62 | 42.20% |
| GDX251219C00037000 | 2024-04-05 10:27AM EDT | 37.00 | 5.48 | 5.60 | 5.80 | 0.00 | - | 20 | 103 | 39.59% |
| GDX251219C00038000 | 2024-04-09 10:20AM EDT | 38.00 | 5.62 | 5.20 | 5.45 | 0.00 | - | 2 | 72 | 39.47% |
| GDX251219C00039000 | 2024-04-12 12:05PM EDT | 39.00 | 5.57 | 4.85 | 5.10 | 0.00 | - | 3 | 61 | 39.25% |
| GDX251219C00040000 | 2024-04-19 10:36AM EDT | 40.00 | 4.95 | 4.55 | 4.80 | +0.95 | +23.75% | 1 | 297 | 39.21% |
| GDX251219C00041000 | 2024-04-16 10:23AM EDT | 41.00 | 3.70 | 4.25 | 4.50 | 0.00 | - | 10 | 20 | 39.08% |
| GDX251219C00042000 | 2024-04-17 1:53PM EDT | 42.00 | 4.00 | 3.95 | 4.20 | 0.00 | - | 20 | 193 | 38.84% |
| GDX251219C00043000 | 2024-04-08 11:21AM EDT | 43.00 | 3.50 | 2.99 | 3.95 | 0.00 | - | 20 | 27 | 38.81% |
| GDX251219C00044000 | 2024-04-04 9:58AM EDT | 44.00 | 3.05 | 2.97 | 3.70 | 0.00 | - | 60 | 60 | 38.70% |
| GDX251219C00045000 | 2024-04-12 2:24PM EDT | 45.00 | 3.46 | 1.90 | 3.50 | 0.00 | - | 1 | 1,048 | 38.79% |
| GDX251219C00046000 | 2024-03-21 1:15PM EDT | 46.00 | 1.60 | 1.49 | 3.30 | 0.00 | - | 21 | 21 | 38.82% |
| GDX251219C00048000 | 2024-04-17 9:31AM EDT | 48.00 | 2.60 | 2.51 | 2.88 | 0.00 | - | 15 | 26 | 38.51% |
| GDX251219C00049000 | 2024-04-19 1:03PM EDT | 49.00 | 2.60 | 2.35 | 2.81 | +0.25 | +10.64% | 1 | 3 | 39.15% |
| GDX251219C00050000 | 2024-04-19 1:18PM EDT | 50.00 | 2.51 | 2.13 | 2.61 | -0.18 | -6.69% | 1 | 113 | 38.89% |
| GDX251219C00055000 | 2024-04-19 1:18PM EDT | 55.00 | 1.82 | 1.47 | 1.87 | -0.49 | -21.21% | 1 | 557 | 38.37% |
| GDX251219C00060000 | 2024-04-19 1:55PM EDT | 60.00 | 1.35 | 1.24 | 1.49 | +0.21 | +18.42% | 1 | 221 | 39.23% |
| GDX251219C00065000 | 2024-04-19 1:33PM EDT | 65.00 | 1.04 | 0.94 | 1.14 | +0.26 | +33.33% | 3 | 683 | 39.40% |
| GDX251219C00070000 | 2024-04-19 2:57PM EDT | 70.00 | 0.81 | 0.72 | 1.10 | +0.16 | +24.62% | 279 | 1,151 | 41.90% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX251219P00010000 | 2023-11-22 11:50AM EDT | 10.00 | 0.11 | 0.00 | 5.00 | 0.00 | - | 19 | 23 | 111.50% |
| GDX251219P00020000 | 2024-04-16 3:45PM EDT | 20.00 | 0.73 | 0.33 | 2.71 | 0.00 | - | 8 | 168 | 58.77% |
| GDX251219P00021000 | 2024-04-16 12:33PM EDT | 21.00 | 0.77 | 0.29 | 4.20 | 0.00 | - | 4 | 2 | 50.44% |
| GDX251219P00022000 | 2024-04-16 2:29PM EDT | 22.00 | 0.95 | 0.50 | 4.05 | 0.00 | - | 436 | 400 | 63.64% |
| GDX251219P00023000 | 2024-04-18 1:15PM EDT | 23.00 | 1.13 | 0.97 | 1.32 | 0.00 | - | 2 | 2,362 | 34.96% |
| GDX251219P00024000 | 2024-04-19 1:46PM EDT | 24.00 | 1.24 | 1.14 | 2.55 | -0.16 | -11.43% | 68 | 2,262 | 43.49% |
| GDX251219P00025000 | 2024-04-19 3:18PM EDT | 25.00 | 1.46 | 1.30 | 2.36 | -0.19 | -11.52% | 540 | 3,940 | 38.84% |
| GDX251219P00026000 | 2024-04-19 1:48PM EDT | 26.00 | 1.73 | 1.58 | 2.58 | -0.10 | -5.46% | 2 | 6,781 | 37.65% |
| GDX251219P00027000 | 2024-04-16 12:26PM EDT | 27.00 | 2.13 | 1.86 | 2.34 | 0.00 | - | 38 | 242 | 32.92% |
| GDX251219P00028000 | 2024-04-02 10:49AM EDT | 28.00 | 2.47 | 2.15 | 2.70 | 0.00 | - | 2 | 709 | 32.74% |
| GDX251219P00029000 | 2024-04-01 12:05PM EDT | 29.00 | 3.20 | 2.41 | 2.96 | 0.00 | - | 3 | 48 | 31.68% |
| GDX251219P00030000 | 2024-04-18 11:47AM EDT | 30.00 | 2.47 | 2.81 | 3.05 | 0.00 | - | 1 | 15,282 | 29.40% |
| GDX251219P00031000 | 2024-04-15 1:56PM EDT | 31.00 | 3.45 | 3.20 | 3.60 | 0.00 | - | 25 | 167 | 29.96% |
| GDX251219P00032000 | 2024-04-05 11:56AM EDT | 32.00 | 4.30 | 3.60 | 5.85 | 0.00 | - | 5 | 26 | 40.65% |
| GDX251219P00033000 | 2024-04-10 2:51PM EDT | 33.00 | 4.25 | 4.05 | 5.30 | 0.00 | - | 3 | 1,015 | 33.96% |
| GDX251219P00034000 | 2024-04-16 10:02AM EDT | 34.00 | 5.20 | 4.50 | 5.10 | 0.00 | - | 14 | 86 | 29.47% |
| GDX251219P00035000 | 2024-04-19 1:02PM EDT | 35.00 | 5.15 | 5.00 | 5.40 | -0.30 | -5.50% | 8 | 209 | 27.82% |
| GDX251219P00036000 | 2024-04-12 12:20PM EDT | 36.00 | 5.50 | 5.60 | 6.00 | 0.00 | - | 12 | 221 | 27.74% |
| GDX251219P00037000 | 2023-09-07 11:15AM EDT | 37.00 | 9.70 | 9.95 | 12.20 | 0.00 | - | 72 | 360 | 53.17% |
| GDX251219P00039000 | 2024-04-09 1:57PM EDT | 39.00 | 7.45 | 7.40 | 8.70 | 0.00 | - | 1 | 5 | 31.69% |
| GDX251219P00040000 | 2024-02-21 12:43PM EDT | 40.00 | 13.35 | 8.50 | 13.00 | 0.00 | - | 4 | 0 | 52.19% |
| GDX251219P00041000 | 2023-12-29 2:19PM EDT | 41.00 | 10.75 | 10.60 | 15.50 | 0.00 | - | 1 | 1 | 62.39% |
| GDX251219P00043000 | 2023-12-11 12:19PM EDT | 43.00 | 14.05 | 12.20 | 15.85 | 0.00 | - | - | 0 | 55.86% |
| GDX251219P00045000 | 2024-02-20 3:24PM EDT | 45.00 | 18.00 | 12.50 | 17.50 | 0.00 | - | 4 | 0 | 56.58% |
| GDX251219P00050000 | 2023-08-02 3:52PM EDT | 50.00 | 20.57 | 18.50 | 23.50 | 0.00 | - | - | 0 | 53.87% |
| GDX251219P00060000 | 2023-08-02 3:52PM EDT | 60.00 | 30.54 | 28.50 | 33.50 | 0.00 | - | - | 0 | 63.12% |
