Deutsche Märkte schließen in 1 Stunde 20 Minute
DAX
18.025,64 -92,68 (-0,51%) Euro Stoxx 50
4.947,96 -33,13 (-0,67%) Dow Jones 30
38.215,35 -170,74 (-0,44%) Gold
2.319,50 -38,20 (-1,62%) EUR/USD
1,0715 -0,0010 (-0,10%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:10AM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240510C00011500 | 2024-04-05 2:42PM EDT | 11.50 | 6.45 | 5.50 | 5.65 | 0.00 | - | 1 | 1 | 167.97% |
| GOLD240510C00012500 | 2024-04-25 2:49PM EDT | 12.50 | 4.65 | 4.50 | 4.60 | 0.00 | - | 1 | 2 | 132.81% |
| GOLD240510C00013000 | 2024-04-12 11:41AM EDT | 13.00 | 5.03 | 4.00 | 5.15 | 0.00 | - | 1 | 1 | 201.56% |
| GOLD240510C00014000 | 2024-04-15 2:51PM EDT | 14.00 | 3.44 | 2.61 | 3.45 | 0.00 | - | 1 | 1 | 89.45% |
| GOLD240510C00014500 | 2024-04-25 1:47PM EDT | 14.50 | 2.50 | 2.13 | 2.60 | 0.00 | - | 1 | 2 | 88.28% |
| GOLD240510C00015000 | 2024-04-30 9:35AM EDT | 15.00 | 0.97 | 2.06 | 2.20 | -1.36 | -58.37% | 4 | 6 | 78.91% |
| GOLD240510C00015500 | 2024-04-26 2:58PM EDT | 15.50 | 1.69 | 1.56 | 1.90 | 0.00 | - | 4 | 74 | 76.17% |
| GOLD240510C00016000 | 2024-04-29 12:46PM EDT | 16.00 | 1.52 | 1.05 | 1.13 | 0.00 | - | 78 | 173 | 50.20% |
| GOLD240510C00016500 | 2024-04-29 1:55PM EDT | 16.50 | 0.74 | 0.75 | 0.78 | -0.28 | -27.45% | 1 | 325 | 48.24% |
| GOLD240510C00017000 | 2024-04-30 9:49AM EDT | 17.00 | 0.48 | 0.46 | 0.48 | -0.17 | -26.15% | 14 | 3,295 | 45.02% |
| GOLD240510C00017500 | 2024-04-30 9:54AM EDT | 17.50 | 0.27 | 0.26 | 0.27 | -0.10 | -27.03% | 68 | 1,146 | 43.36% |
| GOLD240510C00018000 | 2024-04-30 9:47AM EDT | 18.00 | 0.17 | 0.15 | 0.17 | -0.05 | -22.73% | 16 | 2,270 | 45.90% |
| GOLD240510C00018500 | 2024-04-30 9:48AM EDT | 18.50 | 0.09 | 0.09 | 0.11 | -0.05 | -35.71% | 7 | 1,745 | 48.83% |
| GOLD240510C00019000 | 2024-04-30 9:40AM EDT | 19.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 1 | 3,280 | 51.17% |
| GOLD240510C00019500 | 2024-04-29 12:54PM EDT | 19.50 | 0.06 | 0.04 | 0.06 | 0.00 | - | 34 | 1,013 | 54.69% |
| GOLD240510C00020000 | 2024-04-29 3:59PM EDT | 20.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 35 | 2,151 | 53.91% |
| GOLD240510C00020500 | 2024-04-26 2:00PM EDT | 20.50 | 0.03 | 0.00 | 0.64 | 0.00 | - | 20 | 274 | 114.06% |
| GOLD240510C00021000 | 2024-04-26 3:17PM EDT | 21.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 388 | 253 | 89.84% |
| GOLD240510C00022000 | 2024-04-19 11:04AM EDT | 22.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 195 | 528 | 95.31% |
| GOLD240510C00022500 | 2024-04-18 2:54PM EDT | 22.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 20 | 267 | 153.71% |
| GOLD240510C00023000 | 2024-04-12 10:53AM EDT | 23.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 161.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240510P00013500 | 2024-04-16 2:11PM EDT | 13.50 | 0.03 | 0.00 | 0.19 | 0.00 | - | - | 10 | 94.14% |
| GOLD240510P00014000 | 2024-04-18 2:50PM EDT | 14.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 200 | 51 | 73.44% |
| GOLD240510P00014500 | 2024-04-29 11:46AM EDT | 14.50 | 0.04 | 0.00 | 0.53 | 0.00 | - | 2 | 102 | 97.66% |
| GOLD240510P00015000 | 2024-04-29 10:33AM EDT | 15.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 20 | 33 | 49.22% |
| GOLD240510P00015500 | 2024-04-29 2:25PM EDT | 15.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 702 | 38.67% |
| GOLD240510P00016000 | 2024-04-30 9:50AM EDT | 16.00 | 0.08 | 0.08 | 0.10 | +0.02 | +33.33% | 5 | 979 | 34.96% |
| GOLD240510P00016500 | 2024-04-30 9:51AM EDT | 16.50 | 0.21 | 0.20 | 0.22 | +0.06 | +40.00% | 7 | 1,258 | 33.59% |
| GOLD240510P00017000 | 2024-04-30 9:45AM EDT | 17.00 | 0.43 | 0.42 | 0.45 | +0.11 | +34.38% | 21 | 586 | 33.99% |
| GOLD240510P00017500 | 2024-04-29 3:02PM EDT | 17.50 | 0.55 | 0.74 | 0.77 | 0.00 | - | 34 | 216 | 33.59% |
| GOLD240510P00018000 | 2024-04-29 10:46AM EDT | 18.00 | 0.86 | 1.09 | 1.12 | 0.00 | - | 240 | 281 | 23.83% |
| GOLD240510P00018500 | 2024-04-29 3:01PM EDT | 18.50 | 1.32 | 1.17 | 1.57 | 0.00 | - | 16 | 38 | 0.00% |
| GOLD240510P00019000 | 2024-04-25 1:49PM EDT | 19.00 | 2.85 | 1.72 | 2.05 | 0.00 | - | 1 | 3 | 0.00% |
| GOLD240510P00019500 | 2024-04-15 11:26AM EDT | 19.50 | 2.25 | 1.95 | 2.54 | 0.00 | - | 3 | 3 | 0.00% |
| GOLD240510P00020000 | 2024-04-25 1:49PM EDT | 20.00 | 3.10 | 2.89 | 3.05 | 0.00 | - | 3 | 3 | 0.00% |
