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
59.430,33 +473,62 (+0,80%)
Gold Fields Limited (GFI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GFI240719C00006000 | 2024-01-29 1:46PM EDT | 6.00 | 8.30 | 6.00 | 7.10 | 0.00 | - | 2 | 2 | 0.00% |
| GFI240719C00009000 | 2024-04-23 3:28PM EDT | 9.00 | 8.01 | 8.10 | 9.60 | 0.00 | - | 5 | 146 | 110.74% |
| GFI240719C00010000 | 2024-04-10 10:44AM EDT | 10.00 | 7.79 | 5.80 | 9.00 | 0.00 | - | 1 | 135 | 169.24% |
| GFI240719C00011000 | 2024-04-18 3:29PM EDT | 11.00 | 6.92 | 4.70 | 7.80 | 0.00 | - | 5 | 212 | 139.06% |
| GFI240719C00012000 | 2024-04-22 3:20PM EDT | 12.00 | 4.93 | 5.40 | 7.00 | 0.00 | - | 1 | 204 | 91.80% |
| GFI240719C00013000 | 2024-04-25 1:49PM EDT | 13.00 | 4.70 | 4.60 | 5.10 | 0.00 | - | 30 | 8,091 | 59.47% |
| GFI240719C00014000 | 2024-04-16 3:43PM EDT | 14.00 | 3.99 | 3.20 | 4.00 | 0.00 | - | 6 | 117 | 56.25% |
| GFI240719C00015000 | 2024-04-22 3:34PM EDT | 15.00 | 2.45 | 3.10 | 4.30 | 0.00 | - | 1 | 750 | 71.88% |
| GFI240719C00016000 | 2024-04-25 10:31AM EDT | 16.00 | 2.05 | 2.35 | 2.50 | 0.00 | - | 3 | 532 | 50.98% |
| GFI240719C00017000 | 2024-04-26 12:06PM EDT | 17.00 | 1.75 | 1.75 | 1.85 | 0.00 | - | 5 | 1,355 | 47.95% |
| GFI240719C00018000 | 2024-04-24 10:13AM EDT | 18.00 | 1.05 | 1.30 | 1.35 | 0.00 | - | 10 | 711 | 46.68% |
| GFI240719C00019000 | 2024-04-26 10:06AM EDT | 19.00 | 1.00 | 0.90 | 1.00 | +0.15 | +17.65% | 1 | 5,161 | 47.07% |
| GFI240719C00020000 | 2024-04-23 12:30PM EDT | 20.00 | 0.54 | 0.65 | 0.70 | 0.00 | - | 5 | 813 | 46.34% |
| GFI240719C00021000 | 2024-04-23 10:11AM EDT | 21.00 | 0.37 | 0.45 | 0.50 | 0.00 | - | 5 | 98 | 46.63% |
| GFI240719C00023000 | 2024-04-16 9:31AM EDT | 23.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | - | 5 | 49.90% |
| GFI240719C00025000 | 2024-04-25 1:57PM EDT | 25.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 22 | 50.00% |
| GFI240719C00030000 | 2024-04-12 11:43AM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 17 | 32 | 83.89% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GFI240719P00008000 | 2024-02-14 3:15PM EDT | 8.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 132.81% |
| GFI240719P00009000 | 2024-01-24 12:10PM EDT | 9.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 10 | 82 | 98.05% |
| GFI240719P00010000 | 2024-03-28 9:31AM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 100.88% |
| GFI240719P00011000 | 2024-02-14 3:15PM EDT | 11.00 | 0.55 | 0.15 | 0.30 | 0.00 | - | 3 | 6 | 75.20% |
| GFI240719P00012000 | 2024-04-22 11:53AM EDT | 12.00 | 0.05 | 0.05 | 0.20 | -0.07 | -58.33% | 1 | 828 | 54.88% |
| GFI240719P00013000 | 2024-04-22 10:12AM EDT | 13.00 | 0.13 | 0.10 | 0.15 | -0.07 | -35.00% | 3 | 845 | 47.66% |
| GFI240719P00014000 | 2024-04-10 11:03AM EDT | 14.00 | 0.35 | 0.20 | 0.25 | 0.00 | - | 1 | 576 | 44.73% |
| GFI240719P00015000 | 2024-04-25 11:20AM EDT | 15.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1,001 | 2,216 | 43.95% |
| GFI240719P00016000 | 2024-04-25 12:25PM EDT | 16.00 | 0.75 | 0.65 | 0.70 | 0.00 | - | 1 | 1,043 | 41.70% |
| GFI240719P00017000 | 2024-04-25 2:42PM EDT | 17.00 | 1.15 | 1.05 | 1.10 | 0.00 | - | 7 | 427 | 41.11% |
| GFI240719P00018000 | 2024-04-26 1:08PM EDT | 18.00 | 1.65 | 1.55 | 1.60 | -0.05 | -2.94% | 25 | 172 | 40.09% |
| GFI240719P00019000 | 2024-04-18 3:54PM EDT | 19.00 | 2.18 | 2.15 | 4.20 | 0.00 | - | 1 | 98 | 68.51% |
| GFI240719P00020000 | 2024-04-25 12:22PM EDT | 20.00 | 3.12 | 2.85 | 5.10 | 0.00 | - | 2 | 24 | 71.97% |
| GFI240719P00021000 | 2024-04-11 1:21PM EDT | 21.00 | 3.60 | 1.60 | 3.90 | 0.00 | - | 1 | 18 | 43.90% |
