Deutsche Märkte schließen in 1 Stunde 13 Minute

VanEck Gold Miners ETF (GDX)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
35,81+0,56 (+1,57%)
Ab 10:16AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX260116C000050002024-04-03 12:19PM EDT5.0028.0026.0031.000.00-1085.16%
GDX260116C000100002024-05-17 2:39PM EDT10.0027.4125.5027.700.00-3676.76%
GDX260116C000150002024-02-14 11:33AM EDT15.0012.5014.0018.500.00-560.00%
GDX260116C000180002024-03-25 3:12PM EDT18.0013.7714.9019.250.00-1354.13%
GDX260116C000190002024-05-17 10:03AM EDT19.0019.0018.1020.450.00-17362.81%
GDX260116C000200002024-05-20 1:26PM EDT20.0019.0017.1519.650.00-122260.35%
GDX260116C000210002024-03-05 3:01PM EDT21.0012.8513.3014.500.00-1180.00%
GDX260116C000220002024-03-19 2:32PM EDT22.009.6213.4015.950.00-5448.88%
GDX260116C000230002024-05-23 12:09PM EDT23.0014.3012.6517.300.00-11266.57%
GDX260116C000240002024-03-18 2:23PM EDT24.008.9511.6512.900.00-54932.53%
GDX260116C000250002024-05-16 10:27AM EDT25.0013.4011.6013.750.00-4933346.61%
GDX260116C000260002024-05-22 2:19PM EDT26.0012.9612.2512.90+0.36+2.86%2824544.71%
GDX260116C000270002024-05-17 11:08AM EDT27.0012.9011.6013.550.00-125253.83%
GDX260116C000280002024-05-17 3:08PM EDT28.0012.129.0513.950.00-1713060.23%
GDX260116C000290002024-05-24 10:21AM EDT29.0010.2910.4010.900.00-1022742.75%
GDX260116C000300002024-05-28 9:42AM EDT30.0010.199.9010.30+0.59+6.15%51,32142.30%
GDX260116C000310002024-05-22 2:30PM EDT31.009.329.409.700.00-329141.74%
GDX260116C000320002024-05-20 11:23AM EDT32.0010.008.759.600.00-1237644.12%
GDX260116C000330002024-05-24 3:02PM EDT33.007.908.258.550.00-6625640.58%
GDX260116C000340002024-05-23 3:03PM EDT34.007.207.158.500.00-74,04542.90%
GDX260116C000350002024-05-23 3:24PM EDT35.006.636.5510.000.00-267,85654.03%
GDX260116C000360002024-05-24 12:21PM EDT36.006.754.959.000.00-1315650.39%
GDX260116C000370002024-05-20 12:28PM EDT37.007.624.458.450.00-1672,08849.33%
GDX260116C000380002024-05-23 1:45PM EDT38.005.495.208.150.00-111,27349.61%
GDX260116C000400002024-05-23 3:57PM EDT40.004.765.106.450.00-2,0643,80943.84%
GDX260116C000410002024-05-17 3:30PM EDT41.005.352.735.550.00-11340.61%
GDX260116C000420002024-05-06 1:20PM EDT42.003.573.605.900.00-20144.13%
GDX260116C000440002024-05-23 10:34AM EDT44.003.772.824.450.00-1339.15%
GDX260116C000450002024-05-24 2:48PM EDT45.003.683.455.950.00-111,75648.77%
GDX260116C000460002024-04-15 2:45PM EDT46.003.033.203.800.00--138.18%
GDX260116C000470002024-05-10 9:30AM EDT47.004.143.206.000.00-1351.66%
GDX260116C000480002024-04-26 3:06PM EDT48.003.002.003.100.00-301036.57%
GDX260116C000500002024-05-24 11:24AM EDT50.002.492.612.940.00-13,96937.83%
GDX260116C000550002024-05-23 9:43AM EDT55.002.401.294.900.00-11,99754.26%
GDX260116C000600002024-05-23 3:27PM EDT60.001.381.361.650.00-105238.04%
GDX260116C000650002024-05-24 3:02PM EDT65.001.030.851.39+0.08+8.42%14639.38%
GDX260116C000700002024-05-28 10:00AM EDT70.000.880.851.03+0.15+20.27%5031,45339.09%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDX260116P000050002023-09-21 9:30AM EDT5.000.500.000.250.00--279.49%
GDX260116P000100002024-05-24 1:44PM EDT10.000.080.000.460.00-3757.81%
GDX260116P000150002024-05-24 1:39PM EDT15.000.140.040.350.00-637044.39%
GDX260116P000180002024-05-16 10:20AM EDT18.000.300.100.420.00-252637.77%
GDX260116P000190002024-01-19 4:02PM EDT19.001.000.013.450.00-21054.44%
GDX260116P000200002024-05-22 10:06AM EDT20.000.530.330.980.00-18741.75%
GDX260116P000210002024-04-11 1:38PM EDT21.000.720.002.270.00-2253.56%
GDX260116P000220002024-05-23 3:49PM EDT22.000.750.000.700.00-11,78432.69%
GDX260116P000230002024-04-30 12:42PM EDT23.001.120.001.180.00-48136.13%
GDX260116P000240002024-05-24 1:56PM EDT24.000.890.004.850.00-516765.72%
GDX260116P000250002024-05-23 11:33AM EDT25.001.200.004.950.00-29,08662.68%
GDX260116P000260002024-05-17 2:51PM EDT26.000.921.131.330.00-41,85130.15%
GDX260116P000270002024-04-22 2:21PM EDT27.002.190.000.000.00-306.25%
GDX260116P000280002024-04-22 1:07PM EDT28.002.480.000.000.00-106.25%
GDX260116P000290002024-05-02 12:35PM EDT29.002.550.004.550.00-13845.92%
GDX260116P000300002024-05-17 9:57AM EDT30.002.181.214.750.00-12,32744.07%
GDX260116P000310002024-04-30 3:17PM EDT31.003.650.004.800.00-18141.22%
GDX260116P000320002024-05-10 11:51AM EDT32.002.510.525.350.00-307041.48%
GDX260116P000330002024-05-08 9:45AM EDT33.004.091.084.550.00-33,53833.56%
GDX260116P000340002024-05-09 11:19AM EDT34.004.171.504.750.00-230131.69%
GDX260116P000350002024-05-23 2:10PM EDT35.004.752.096.100.00-4057236.26%
GDX260116P000360002024-05-21 11:42AM EDT36.004.654.605.700.00-422930.77%
GDX260116P000370002024-04-12 2:42PM EDT37.006.504.905.700.00-302,03027.49%
GDX260116P000380002024-05-16 9:32AM EDT38.006.843.558.350.00-2738.62%
GDX260116P000390002024-05-17 11:42AM EDT39.006.184.258.850.00-1137.78%
GDX260116P000400002024-05-14 9:53AM EDT40.007.604.509.500.00-160937.67%
GDX260116P000450002024-04-05 12:36PM EDT45.0012.1012.1012.400.00-59559533.61%
GDX260116P000500002023-12-19 11:35AM EDT50.0018.3020.0025.000.00-3067.94%
GDX260116P000550002024-03-05 10:47AM EDT55.0026.1019.9024.500.00-3056.65%