Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.089,66 -2.995,40 (-5,07%) CMC Crypto 200
1.277,43 -61,63 (-4,60%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240517C00005000 | 2024-04-26 12:17PM EDT | 5.00 | 11.55 | 10.80 | 13.75 | 0.00 | - | 1 | 4 | 496.09% |
| GOLD240517C00008000 | 2024-04-15 10:06AM EDT | 8.00 | 9.35 | 7.50 | 10.15 | 0.00 | - | - | 1 | 226.95% |
| GOLD240517C00009000 | 2024-04-15 10:33AM EDT | 9.00 | 8.30 | 7.40 | 9.15 | 0.00 | - | - | 41 | 280.86% |
| GOLD240517C00010000 | 2024-04-16 10:01AM EDT | 10.00 | 6.30 | 5.30 | 8.15 | 0.00 | - | 30 | 213 | 139.84% |
| GOLD240517C00011000 | 2024-04-15 10:18AM EDT | 11.00 | 6.35 | 5.05 | 5.75 | 0.00 | - | 22 | 35 | 124.61% |
| GOLD240517C00012000 | 2024-03-27 12:32PM EDT | 12.00 | 4.04 | 4.10 | 5.20 | 0.00 | - | 80 | 74 | 67.19% |
| GOLD240517C00013000 | 2024-04-29 1:28PM EDT | 13.00 | 4.40 | 3.25 | 3.80 | 0.00 | - | 1 | 46 | 91.02% |
| GOLD240517C00014000 | 2024-04-30 1:41PM EDT | 14.00 | 2.88 | 0.77 | 4.80 | -0.42 | -12.73% | 1 | 671 | 67.97% |
| GOLD240517C00014500 | 2024-04-25 2:41PM EDT | 14.50 | 2.68 | 2.05 | 2.61 | 0.00 | - | - | 3 | 63.48% |
| GOLD240517C00015000 | 2024-04-30 2:37PM EDT | 15.00 | 1.82 | 1.63 | 1.80 | -0.59 | -24.48% | 4 | 2,775 | 49.41% |
| GOLD240517C00015500 | 2024-04-30 3:55PM EDT | 15.50 | 1.35 | 1.22 | 1.42 | -0.63 | -31.82% | 70 | 11 | 49.81% |
| GOLD240517C00016000 | 2024-04-30 3:59PM EDT | 16.00 | 0.92 | 0.88 | 1.14 | -0.54 | -36.99% | 386 | 8,168 | 53.91% |
| GOLD240517C00016500 | 2024-04-30 3:56PM EDT | 16.50 | 0.64 | 0.61 | 0.64 | -0.42 | -39.62% | 163 | 731 | 38.67% |
| GOLD240517C00017000 | 2024-04-30 3:58PM EDT | 17.00 | 0.40 | 0.39 | 0.43 | -0.31 | -43.66% | 2,521 | 32,763 | 39.84% |
| GOLD240517C00017500 | 2024-04-30 3:59PM EDT | 17.50 | 0.24 | 0.24 | 0.26 | -0.23 | -48.94% | 362 | 844 | 39.26% |
| GOLD240517C00018000 | 2024-04-30 3:59PM EDT | 18.00 | 0.15 | 0.15 | 0.16 | -0.14 | -48.28% | 3,106 | 20,289 | 40.04% |
| GOLD240517C00018500 | 2024-04-30 12:22PM EDT | 18.50 | 0.11 | 0.08 | 0.11 | -0.08 | -42.11% | 2,010 | 257 | 42.58% |
| GOLD240517C00019000 | 2024-04-30 3:52PM EDT | 19.00 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 373 | 12,277 | 45.70% |
| GOLD240517C00019500 | 2024-04-30 3:58PM EDT | 19.50 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 2 | 2,372 | 46.48% |
| GOLD240517C00020000 | 2024-04-30 10:29AM EDT | 20.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 33 | 11,084 | 51.95% |
| GOLD240517C00020500 | 2024-04-30 3:20PM EDT | 20.50 | 0.01 | 0.01 | 0.42 | -0.04 | -80.00% | 1 | 21 | 82.62% |
| GOLD240517C00021000 | 2024-04-30 10:58AM EDT | 21.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 1 | 4,684 | 57.03% |
| GOLD240517C00021500 | 2024-04-29 9:54AM EDT | 21.50 | 0.03 | 0.00 | 0.29 | 0.00 | - | 300 | 22 | 85.16% |
| GOLD240517C00022000 | 2024-04-25 3:08PM EDT | 22.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 51 | 4,164 | 64.06% |
| GOLD240517C00023000 | 2024-04-23 9:59AM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,873 | 71.88% |
| GOLD240517C00024000 | 2024-04-16 9:44AM EDT | 24.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 644 | 77.34% |
| GOLD240517C00025000 | 2024-04-24 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 553 | 87.50% |
| GOLD240517C00030000 | 2024-04-25 9:36AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 224 | 110.94% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240517P00003000 | 2024-04-25 12:01PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 25 | 287.50% |
| GOLD240517P00011000 | 2024-04-16 10:59AM EDT | 11.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 23 | 90.63% |
| GOLD240517P00012000 | 2024-04-18 12:43PM EDT | 12.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 82 | 73.44% |
| GOLD240517P00013000 | 2024-04-30 3:36PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 201 | 2,425 | 51.56% |
| GOLD240517P00014000 | 2024-04-29 11:44AM EDT | 14.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 2,439 | 49.22% |
| GOLD240517P00014500 | 2024-04-30 3:37PM EDT | 14.50 | 0.02 | 0.02 | 0.06 | -0.03 | -60.00% | 1 | 6 | 44.92% |
| GOLD240517P00015000 | 2024-04-30 3:56PM EDT | 15.00 | 0.05 | 0.05 | 0.07 | +0.02 | +66.67% | 118 | 6,410 | 37.89% |
| GOLD240517P00015500 | 2024-04-30 3:54PM EDT | 15.50 | 0.10 | 0.11 | 0.13 | +0.05 | +100.00% | 12 | 1,201 | 35.74% |
| GOLD240517P00016000 | 2024-04-30 3:58PM EDT | 16.00 | 0.23 | 0.23 | 0.25 | +0.11 | +91.67% | 3,779 | 10,007 | 35.16% |
| GOLD240517P00016500 | 2024-04-30 3:52PM EDT | 16.50 | 0.42 | 0.43 | 0.45 | +0.20 | +90.91% | 218 | 1,228 | 35.25% |
| GOLD240517P00017000 | 2024-04-30 3:51PM EDT | 17.00 | 0.70 | 0.71 | 0.74 | +0.30 | +75.00% | 4,129 | 6,011 | 36.33% |
| GOLD240517P00017500 | 2024-04-30 3:35PM EDT | 17.50 | 1.00 | 1.02 | 1.10 | +0.36 | +56.25% | 16 | 983 | 37.70% |
| GOLD240517P00018000 | 2024-04-30 2:32PM EDT | 18.00 | 1.42 | 1.31 | 1.58 | +0.48 | +51.06% | 5 | 5,011 | 45.70% |
| GOLD240517P00018500 | 2024-04-25 2:26PM EDT | 18.50 | 1.48 | 1.76 | 2.78 | 0.00 | - | - | 41 | 70.70% |
| GOLD240517P00019000 | 2024-04-29 12:53PM EDT | 19.00 | 1.67 | 2.25 | 3.30 | 0.00 | - | 14 | 1,564 | 79.88% |
| GOLD240517P00020000 | 2024-04-30 2:58PM EDT | 20.00 | 3.25 | 3.25 | 3.50 | +0.05 | +1.56% | 3 | 286 | 66.80% |
| GOLD240517P00021000 | 2024-04-09 10:13AM EDT | 21.00 | 2.81 | 3.30 | 5.10 | 0.00 | - | - | 0 | 138.48% |
| GOLD240517P00022000 | 2024-04-10 3:06PM EDT | 22.00 | 4.12 | 5.25 | 5.65 | 0.00 | - | - | 0 | 81.25% |
