Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.362,64 +330,66 (+0,53%)
Gold Fields Limited (GFI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GFI240621C00003000 | 2024-03-12 1:08PM EDT | 3.00 | 12.45 | 13.10 | 17.10 | 0.00 | - | - | 0 | 1,357.81% |
| GFI240621C00005000 | 2024-02-02 10:45AM EDT | 5.00 | 10.04 | 7.50 | 10.70 | 0.00 | - | 2 | 3 | 0.00% |
| GFI240621C00006000 | 2023-10-06 12:06PM EDT | 6.00 | 5.82 | 7.50 | 9.30 | 0.00 | - | 3 | 3 | 0.00% |
| GFI240621C00008000 | 2023-12-22 1:18PM EDT | 8.00 | 8.10 | 5.30 | 6.50 | 0.00 | - | 10 | 6 | 0.00% |
| GFI240621C00009000 | 2024-05-28 11:23AM EDT | 9.00 | 6.93 | 4.70 | 8.80 | 0.00 | - | 2 | 3 | 50.00% |
| GFI240621C00010000 | 2024-05-28 9:30AM EDT | 10.00 | 6.40 | 3.70 | 7.90 | 0.00 | - | 10 | 553 | 107.03% |
| GFI240621C00011000 | 2024-05-23 3:00PM EDT | 11.00 | 4.86 | 3.00 | 6.30 | 0.00 | - | 1 | 96 | 274.22% |
| GFI240621C00012000 | 2024-05-30 3:34PM EDT | 12.00 | 4.07 | 2.30 | 5.80 | 0.00 | - | 1 | 814 | 112.11% |
| GFI240621C00013000 | 2024-05-30 2:55PM EDT | 13.00 | 3.20 | 1.20 | 4.90 | 0.00 | - | 3 | 3,921 | 88.28% |
| GFI240621C00014000 | 2024-05-31 10:05AM EDT | 14.00 | 1.90 | 1.85 | 2.70 | -0.67 | -26.07% | 20 | 654 | 84.77% |
| GFI240621C00015000 | 2024-05-31 2:38PM EDT | 15.00 | 1.10 | 1.05 | 1.15 | -0.10 | -8.33% | 26 | 3,035 | 48.44% |
| GFI240621C00016000 | 2024-05-31 2:23PM EDT | 16.00 | 0.54 | 0.50 | 0.60 | -0.16 | -22.86% | 13 | 540 | 47.27% |
| GFI240621C00017000 | 2024-05-31 3:27PM EDT | 17.00 | 0.22 | 0.20 | 0.25 | -0.13 | -37.14% | 89 | 5,080 | 45.12% |
| GFI240621C00018000 | 2024-05-30 10:07AM EDT | 18.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 10 | 2,144 | 51.76% |
| GFI240621C00019000 | 2024-05-31 3:59PM EDT | 19.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 7 | 163 | 58.20% |
| GFI240621C00020000 | 2024-05-17 2:50PM EDT | 20.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 20 | 1,689 | 73.44% |
| GFI240621C00021000 | 2024-05-24 3:29PM EDT | 21.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 66 | 100.78% |
| GFI240621C00022000 | 2024-05-23 12:06PM EDT | 22.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 98 | 226 | 153.71% |
| GFI240621C00025000 | 2024-04-30 9:36AM EDT | 25.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 5 | 91 | 168.75% |
| GFI240621C00027000 | 2024-04-08 11:22AM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 116 | 171.88% |
| GFI240621C00030000 | 2023-05-31 11:22AM EDT | 30.00 | 0.60 | 0.15 | 0.60 | 0.00 | - | 1 | 4 | 193.75% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GFI240621P00005000 | 2023-06-16 10:51AM EDT | 5.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 445.31% |
| GFI240621P00008000 | 2024-01-19 4:38PM EDT | 8.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 214.84% |
| GFI240621P00009000 | 2023-11-27 4:44PM EDT | 9.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 500 | 146.88% |
| GFI240621P00010000 | 2024-05-24 11:14AM EDT | 10.00 | 0.38 | 0.00 | 1.25 | 0.00 | - | 6 | 162 | 210.55% |
| GFI240621P00011000 | 2024-05-06 2:37PM EDT | 11.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 15 | 184.38% |
| GFI240621P00012000 | 2024-05-28 3:47PM EDT | 12.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 1 | 1,042 | 153.91% |
| GFI240621P00013000 | 2024-05-31 10:18AM EDT | 13.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 11 | 2,715 | 57.81% |
| GFI240621P00014000 | 2024-05-28 3:45PM EDT | 14.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 1 | 2,758 | 55.08% |
| GFI240621P00015000 | 2024-05-31 3:36PM EDT | 15.00 | 0.35 | 0.25 | 0.35 | +0.05 | +16.67% | 25 | 2,605 | 44.73% |
| GFI240621P00016000 | 2024-05-29 2:50PM EDT | 16.00 | 0.74 | 0.65 | 0.80 | -0.06 | -7.50% | 1 | 8,169 | 43.95% |
| GFI240621P00017000 | 2024-05-29 1:00PM EDT | 17.00 | 1.36 | 1.35 | 1.80 | 0.00 | - | 1 | 1,468 | 51.07% |
| GFI240621P00018000 | 2024-05-29 11:41AM EDT | 18.00 | 2.06 | 0.25 | 2.80 | 0.00 | - | 1 | 227 | 86.72% |
| GFI240621P00019000 | 2024-05-20 11:11AM EDT | 19.00 | 2.40 | 1.40 | 5.30 | 0.00 | - | 10 | 20 | 58.20% |
| GFI240621P00020000 | 2024-05-28 9:45AM EDT | 20.00 | 3.70 | 2.15 | 4.90 | 0.00 | - | 2 | 5 | 125.98% |
| GFI240621P00022000 | 2023-11-17 10:44AM EDT | 22.00 | 8.90 | 5.80 | 6.60 | 0.00 | - | 1 | 1 | 123.05% |
| GFI240621P00027000 | 2023-08-16 10:26AM EDT | 27.00 | 14.30 | 13.60 | 14.80 | 0.00 | - | - | 0 | 373.83% |
| GFI240621P00030000 | 2023-08-16 10:16AM EDT | 30.00 | 17.30 | 17.60 | 17.80 | 0.00 | - | - | 0 | 434.67% |
