Deutsche Märkte schließen in 1 Stunde 27 Minute
DAX
18.526,15 -82,01 (-0,44%) Euro Stoxx 50
4.987,49 -16,05 (-0,32%) Dow Jones 30
38.625,61 +54,58 (+0,14%) Gold
2.346,40 -22,90 (-0,97%) EUR/USD
1,0878 -0,0028 (-0,26%) Bitcoin EUR
64.087,48 -160,89 (-0,25%)
Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:03AM EDT. Markt geöffnet.
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240607C00005000 | 2024-06-03 11:36AM EDT | 5.00 | 13.29 | 10.10 | 13.80 | 0.00 | - | 1 | 1 | 864.06% |
| GOLD240607C00007500 | 2024-06-03 11:36AM EDT | 7.50 | 10.85 | 8.00 | 11.00 | 0.00 | - | 1 | 1 | 623.44% |
| GOLD240607C00010000 | 2024-06-03 11:33AM EDT | 10.00 | 7.30 | 6.60 | 7.00 | 0.00 | - | 6 | 2 | 351.56% |
| GOLD240607C00012000 | 2024-04-29 3:17PM EDT | 12.00 | 5.35 | 3.45 | 6.70 | 0.00 | - | 10 | 10 | 331.64% |
| GOLD240607C00014000 | 2024-06-03 3:43PM EDT | 14.00 | 3.41 | 1.90 | 3.15 | 0.00 | - | 7 | 6 | 233.59% |
| GOLD240607C00015000 | 2024-06-03 11:26AM EDT | 15.00 | 2.38 | 0.99 | 2.51 | 0.00 | - | 3 | 3 | 96.88% |
| GOLD240607C00015500 | 2024-06-04 9:31AM EDT | 15.50 | 2.15 | 1.22 | 1.67 | +0.62 | +40.52% | 1 | 0 | 112.89% |
| GOLD240607C00016000 | 2024-06-04 9:42AM EDT | 16.00 | 0.86 | 0.46 | 0.96 | -0.68 | -44.16% | 31 | 65 | 88.09% |
| GOLD240607C00016500 | 2024-06-04 9:42AM EDT | 16.50 | 0.40 | 0.35 | 0.40 | -0.50 | -55.56% | 158 | 476 | 48.63% |
| GOLD240607C00017000 | 2024-06-04 9:45AM EDT | 17.00 | 0.13 | 0.11 | 0.13 | -0.37 | -74.00% | 1,015 | 1,848 | 39.84% |
| GOLD240607C00017500 | 2024-06-04 9:42AM EDT | 17.50 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 381 | 5,327 | 43.75% |
| GOLD240607C00018000 | 2024-06-04 9:43AM EDT | 18.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 305 | 10,916 | 52.34% |
| GOLD240607C00018500 | 2024-06-03 3:15PM EDT | 18.50 | 0.01 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 1,102 | 60.16% |
| GOLD240607C00019000 | 2024-06-03 12:51PM EDT | 19.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 109 | 1,334 | 71.88% |
| GOLD240607C00019500 | 2024-06-03 2:33PM EDT | 19.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 108 | 292 | 78.13% |
| GOLD240607C00020000 | 2024-06-03 3:41PM EDT | 20.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 140 | 1,686 | 89.06% |
| GOLD240607C00020500 | 2024-06-03 3:41PM EDT | 20.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 269 | 400 | 133.59% |
| GOLD240607C00021000 | 2024-06-03 12:16PM EDT | 21.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1,356 | 1,370 | 251.17% |
| GOLD240607C00021500 | 2024-05-20 12:00PM EDT | 21.50 | 0.02 | 0.00 | 1.20 | 0.00 | - | - | 2 | 284.77% |
| GOLD240607C00022000 | 2024-05-31 3:46PM EDT | 22.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 21 | 65 | 274.22% |
| GOLD240607C00022500 | 2024-05-30 12:59PM EDT | 22.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 204 | 204 | 134.38% |
| GOLD240607C00023000 | 2024-05-30 12:47PM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 183 | 240 | 142.19% |
| GOLD240607C00023500 | 2024-05-31 9:44AM EDT | 23.50 | 0.01 | 0.00 | 0.95 | 0.00 | - | 2 | 32 | 312.11% |
| GOLD240607C00024000 | 2024-06-03 10:46AM EDT | 24.00 | 0.02 | 0.00 | 1.20 | 0.00 | - | 4 | 234 | 350.00% |
| GOLD240607C00025000 | 2024-06-03 10:47AM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 100 | 100 | 206.25% |
| GOLD240607C00030000 | 2024-06-03 11:12AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 42 | 50.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240607P00002500 | 2024-06-03 11:36AM EDT | 2.50 | 0.01 | 0.00 | 1.20 | 0.00 | - | 38 | 38 | 1,645.31% |
| GOLD240607P00005000 | 2024-06-04 9:31AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | -0.02 | -40.00% | 2 | 1 | 50.00% |
| GOLD240607P00007500 | 2024-06-03 11:29AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 287.50% |
| GOLD240607P00010000 | 2024-06-03 11:10AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 102 | 193.75% |
| GOLD240607P00013000 | 2024-06-03 3:58PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 266 | 109.38% |
| GOLD240607P00013500 | 2024-06-03 10:56AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 416 | 87.50% |
| GOLD240607P00014000 | 2024-06-03 9:56AM EDT | 14.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 3 | 1,015 | 247.66% |
| GOLD240607P00014500 | 2024-06-03 9:56AM EDT | 14.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 935 | 90.63% |
| GOLD240607P00015000 | 2024-06-04 9:47AM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 14 | 1,024 | 62.50% |
| GOLD240607P00015500 | 2024-06-04 9:40AM EDT | 15.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 10 | 1,068 | 47.66% |
| GOLD240607P00016000 | 2024-06-04 9:33AM EDT | 16.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 12 | 459 | 33.59% |
| GOLD240607P00016500 | 2024-06-04 9:46AM EDT | 16.50 | 0.11 | 0.11 | 0.13 | +0.09 | +225.00% | 998 | 2,321 | 26.56% |
| GOLD240607P00017000 | 2024-06-04 9:46AM EDT | 17.00 | 0.38 | 0.40 | 0.43 | +0.30 | +375.00% | 78 | 2,495 | 25.78% |
| GOLD240607P00017500 | 2024-06-04 9:39AM EDT | 17.50 | 0.81 | 0.77 | 0.82 | +0.53 | +189.29% | 1 | 1,978 | 0.00% |
| GOLD240607P00018000 | 2024-06-03 1:06PM EDT | 18.00 | 1.00 | 1.24 | 1.32 | +0.17 | +20.48% | 20 | 128 | 0.00% |
| GOLD240607P00018500 | 2024-05-29 3:58PM EDT | 18.50 | 1.66 | 0.55 | 2.53 | 0.00 | - | 2 | 15 | 190.43% |
| GOLD240607P00019000 | 2024-05-30 10:07AM EDT | 19.00 | 1.94 | 1.15 | 2.43 | 0.00 | - | 10 | 10 | 86.72% |
| GOLD240607P00020000 | 2024-06-03 11:24AM EDT | 20.00 | 2.60 | 3.25 | 5.00 | 0.00 | - | 60 | 60 | 262.50% |
| GOLD240607P00022500 | 2024-06-03 3:57PM EDT | 22.50 | 5.00 | 4.70 | 6.75 | 0.00 | - | 6 | 0 | 361.52% |
| GOLD240607P00027000 | 2024-05-29 12:20PM EDT | 27.00 | 10.07 | 9.05 | 11.95 | 0.00 | - | - | 1 | 277.34% |
