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
59.117,25 -619,24 (-1,04%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX260116C00005000 | 2024-04-03 12:19PM EDT | 5.00 | 28.00 | 27.50 | 32.50 | 0.00 | - | 1 | 0 | 97.66% |
| GDX260116C00010000 | 2024-03-11 3:34PM EDT | 10.00 | 21.00 | 22.00 | 27.00 | 0.00 | - | 1 | 5 | 108.62% |
| GDX260116C00015000 | 2024-02-14 11:33AM EDT | 15.00 | 12.50 | 14.00 | 18.50 | 0.00 | - | 5 | 6 | 0.00% |
| GDX260116C00018000 | 2024-03-25 3:12PM EDT | 18.00 | 13.77 | 14.90 | 19.25 | 0.00 | - | 1 | 3 | 65.93% |
| GDX260116C00019000 | 2024-04-26 3:05PM EDT | 19.00 | 17.38 | 15.15 | 18.75 | +0.75 | +4.51% | 2 | 73 | 67.11% |
| GDX260116C00020000 | 2024-04-17 11:04AM EDT | 20.00 | 15.90 | 16.35 | 16.90 | 0.00 | - | 56 | 218 | 51.59% |
| GDX260116C00021000 | 2024-03-05 3:01PM EDT | 21.00 | 12.85 | 13.30 | 14.50 | 0.00 | - | 1 | 18 | 35.72% |
| GDX260116C00022000 | 2024-03-19 2:32PM EDT | 22.00 | 9.62 | 13.40 | 15.95 | 0.00 | - | 5 | 4 | 57.30% |
| GDX260116C00023000 | 2024-04-15 12:12PM EDT | 23.00 | 11.80 | 13.65 | 14.80 | 0.00 | - | 7 | 12 | 52.44% |
| GDX260116C00024000 | 2024-03-18 2:23PM EDT | 24.00 | 8.95 | 11.65 | 12.90 | 0.00 | - | 5 | 49 | 41.54% |
| GDX260116C00025000 | 2024-04-24 10:48AM EDT | 25.00 | 11.30 | 11.40 | 12.90 | 0.00 | - | 9 | 181 | 46.61% |
| GDX260116C00026000 | 2024-04-25 11:15AM EDT | 26.00 | 11.38 | 11.95 | 12.25 | 0.00 | - | 5 | 95 | 46.06% |
| GDX260116C00027000 | 2024-04-22 11:51AM EDT | 27.00 | 9.94 | 11.15 | 11.50 | 0.00 | - | 20 | 229 | 44.67% |
| GDX260116C00028000 | 2024-04-26 11:12AM EDT | 28.00 | 10.45 | 10.60 | 10.85 | +0.72 | +7.40% | 1 | 153 | 43.91% |
| GDX260116C00029000 | 2024-04-22 10:22AM EDT | 29.00 | 8.90 | 9.90 | 10.25 | 0.00 | - | 1 | 240 | 43.37% |
| GDX260116C00030000 | 2024-04-26 12:03PM EDT | 30.00 | 9.50 | 9.40 | 9.90 | +1.25 | +15.15% | 25 | 1,122 | 44.31% |
| GDX260116C00031000 | 2024-04-15 3:51PM EDT | 31.00 | 8.65 | 8.75 | 9.15 | 0.00 | - | 25 | 294 | 42.58% |
| GDX260116C00032000 | 2024-04-24 3:50PM EDT | 32.00 | 7.15 | 8.25 | 8.60 | 0.00 | - | 7 | 371 | 42.00% |
| GDX260116C00033000 | 2024-04-25 11:10AM EDT | 33.00 | 7.15 | 7.70 | 7.95 | 0.00 | - | 2 | 218 | 40.75% |
| GDX260116C00034000 | 2024-04-25 1:53PM EDT | 34.00 | 7.20 | 7.15 | 7.45 | 0.00 | - | 2 | 4,027 | 40.27% |
| GDX260116C00035000 | 2024-04-26 3:01PM EDT | 35.00 | 6.98 | 6.75 | 7.00 | +0.25 | +3.71% | 64 | 7,791 | 39.97% |
| GDX260116C00036000 | 2024-04-25 9:30AM EDT | 36.00 | 6.35 | 6.30 | 6.70 | +0.70 | +12.39% | 9 | 124 | 40.41% |
| GDX260116C00037000 | 2024-04-12 10:57AM EDT | 37.00 | 6.70 | 5.90 | 6.15 | 0.00 | - | 97 | 2,173 | 39.33% |
| GDX260116C00038000 | 2024-04-25 3:35PM EDT | 38.00 | 5.60 | 5.55 | 6.05 | 0.00 | - | 805 | 1,276 | 40.66% |
| GDX260116C00040000 | 2024-04-26 9:37AM EDT | 40.00 | 5.05 | 4.85 | 5.05 | +1.00 | +24.69% | 9 | 1,843 | 38.57% |
| GDX260116C00045000 | 2024-04-26 3:01PM EDT | 45.00 | 3.63 | 3.50 | 3.70 | +0.06 | +1.68% | 6 | 1,750 | 38.16% |
| GDX260116C00046000 | 2024-04-15 2:45PM EDT | 46.00 | 3.03 | 3.30 | 3.50 | 0.00 | - | - | 1 | 38.23% |
| GDX260116C00050000 | 2024-04-26 3:06PM EDT | 50.00 | 2.55 | 2.47 | 2.75 | +0.13 | +5.37% | 53 | 3,929 | 38.14% |
| GDX260116C00055000 | 2024-04-26 2:03PM EDT | 55.00 | 1.89 | 1.67 | 2.13 | +0.09 | +5.00% | 12 | 1,102 | 38.67% |
| GDX260116C00060000 | 2024-04-19 9:38AM EDT | 60.00 | 1.25 | 0.95 | 1.70 | 0.00 | - | 50 | 50 | 39.42% |
| GDX260116C00065000 | 2024-04-23 11:06AM EDT | 65.00 | 0.82 | 0.82 | 1.26 | 0.00 | - | 2 | 6 | 39.10% |
| GDX260116C00070000 | 2024-04-25 3:34PM EDT | 70.00 | 0.77 | 0.60 | 0.88 | 0.00 | - | 5 | 623 | 38.23% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX260116P00005000 | 2023-09-21 9:30AM EDT | 5.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 2 | 76.56% |
| GDX260116P00010000 | 2024-01-19 11:25AM EDT | 10.00 | 0.18 | 0.00 | 0.36 | 0.00 | - | 2 | 4 | 52.73% |
| GDX260116P00015000 | 2024-02-23 11:46AM EDT | 15.00 | 0.37 | 0.00 | 0.69 | 0.00 | - | 3 | 6 | 49.85% |
| GDX260116P00018000 | 2024-03-04 12:31PM EDT | 18.00 | 0.50 | 0.24 | 0.91 | 0.00 | - | 20 | 526 | 44.04% |
| GDX260116P00019000 | 2024-01-19 4:02PM EDT | 19.00 | 1.00 | 0.01 | 3.45 | 0.00 | - | 2 | 10 | 51.53% |
| GDX260116P00020000 | 2024-04-16 10:24AM EDT | 20.00 | 0.75 | 0.43 | 1.07 | 0.00 | - | 2 | 87 | 40.41% |
| GDX260116P00021000 | 2024-04-11 1:38PM EDT | 21.00 | 0.72 | 0.45 | 1.26 | 0.00 | - | 2 | 2 | 39.89% |
| GDX260116P00022000 | 2024-04-12 11:18AM EDT | 22.00 | 1.13 | 0.63 | 1.55 | 0.00 | - | 20 | 1,712 | 40.20% |
| GDX260116P00023000 | 2024-04-26 12:39PM EDT | 23.00 | 0.97 | 0.01 | 1.10 | -0.20 | -17.09% | 60 | 20 | 32.76% |
| GDX260116P00024000 | 2024-04-15 3:34PM EDT | 24.00 | 1.32 | 0.74 | 2.05 | 0.00 | - | 1 | 190 | 39.23% |
| GDX260116P00025000 | 2024-04-25 3:45PM EDT | 25.00 | 1.50 | 1.18 | 1.89 | 0.00 | - | 5 | 9,080 | 35.06% |
| GDX260116P00026000 | 2024-04-25 3:07PM EDT | 26.00 | 1.62 | 1.15 | 2.80 | 0.00 | - | 8 | 1,847 | 39.54% |
| GDX260116P00027000 | 2024-04-22 2:21PM EDT | 27.00 | 2.19 | 1.77 | 2.28 | 0.00 | - | 3 | 18 | 32.76% |
| GDX260116P00028000 | 2024-04-22 1:07PM EDT | 28.00 | 2.48 | 2.00 | 2.63 | 0.00 | - | 1 | 24 | 32.58% |
| GDX260116P00029000 | 2024-04-19 1:31PM EDT | 29.00 | 2.63 | 2.33 | 2.60 | 0.00 | - | 1 | 39 | 29.64% |
| GDX260116P00030000 | 2024-04-19 2:05PM EDT | 30.00 | 3.05 | 2.71 | 2.99 | 0.00 | - | 2 | 2,327 | 29.47% |
| GDX260116P00031000 | 2024-04-18 10:53AM EDT | 31.00 | 3.25 | 3.10 | 3.30 | -0.15 | -4.41% | 2 | 81 | 28.63% |
| GDX260116P00032000 | 2024-04-25 1:49PM EDT | 32.00 | 3.68 | 3.45 | 3.70 | 0.00 | - | 2 | 30 | 28.17% |
| GDX260116P00033000 | 2024-04-19 1:42PM EDT | 33.00 | 4.10 | 2.35 | 4.10 | 0.00 | - | 3,500 | 3,538 | 27.55% |
| GDX260116P00034000 | 2024-04-09 9:50AM EDT | 34.00 | 4.22 | 4.35 | 4.75 | 0.00 | - | 2 | 303 | 28.19% |
| GDX260116P00035000 | 2024-04-15 2:02PM EDT | 35.00 | 5.55 | 4.85 | 5.05 | 0.00 | - | 505 | 525 | 26.69% |
| GDX260116P00036000 | 2024-04-22 11:50AM EDT | 36.00 | 5.60 | 5.35 | 5.60 | 0.00 | - | 20 | 71 | 26.42% |
| GDX260116P00037000 | 2024-04-12 2:42PM EDT | 37.00 | 6.50 | 5.95 | 6.15 | 0.00 | - | 30 | 2,030 | 25.98% |
| GDX260116P00038000 | 2023-11-29 1:19PM EDT | 38.00 | 8.65 | 7.75 | 8.70 | 0.00 | - | 3 | 3 | 36.44% |
| GDX260116P00040000 | 2024-04-05 12:36PM EDT | 40.00 | 8.45 | 7.80 | 8.05 | 0.00 | - | 595 | 607 | 25.09% |
| GDX260116P00045000 | 2024-04-05 12:36PM EDT | 45.00 | 12.10 | 11.45 | 12.45 | 0.00 | - | 595 | 595 | 28.24% |
| GDX260116P00050000 | 2023-12-19 11:35AM EDT | 50.00 | 18.30 | 20.00 | 25.00 | 0.00 | - | 3 | 0 | 62.93% |
| GDX260116P00055000 | 2024-03-05 10:47AM EDT | 55.00 | 26.10 | 19.90 | 24.50 | 0.00 | - | 3 | 0 | 50.95% |
