Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.915,81 -470,28 (-1,23%) Bitcoin EUR
56.260,95 -2.359,79 (-4,03%) CMC Crypto 200
1.289,90 -49,17 (-3,67%) Nasdaq Compositive
15.764,45 -218,63 (-1,37%) S&P 500
5.058,16 -58,01 (-1,13%)
Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:22PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240621C00003000 | 2024-04-15 12:57PM EDT | 3.00 | 14.35 | 12.75 | 15.55 | 0.00 | - | 1 | 4 | 362.11% |
| GOLD240621C00005000 | 2024-04-16 10:30AM EDT | 5.00 | 11.20 | 11.45 | 13.65 | 0.00 | - | 20 | 57 | 317.58% |
| GOLD240621C00008000 | 2024-04-08 9:34AM EDT | 8.00 | 10.08 | 8.55 | 8.95 | 0.00 | - | 8 | 84 | 91.41% |
| GOLD240621C00009000 | 2024-04-16 10:19AM EDT | 9.00 | 7.26 | 7.30 | 7.90 | 0.00 | - | 1 | 72 | 112.89% |
| GOLD240621C00010000 | 2024-04-25 2:15PM EDT | 10.00 | 7.12 | 6.75 | 6.90 | 0.00 | - | 10 | 583 | 85.16% |
| GOLD240621C00011000 | 2024-04-26 9:54AM EDT | 11.00 | 6.20 | 5.80 | 5.90 | 0.00 | - | 100 | 862 | 75.39% |
| GOLD240621C00012000 | 2024-04-25 3:35PM EDT | 12.00 | 5.25 | 4.80 | 4.90 | 0.00 | - | 2 | 358 | 62.50% |
| GOLD240621C00013000 | 2024-04-30 12:25PM EDT | 13.00 | 3.92 | 3.80 | 3.90 | -0.51 | -11.51% | 3 | 4,654 | 50.39% |
| GOLD240621C00014000 | 2024-04-30 12:36PM EDT | 14.00 | 2.97 | 2.87 | 2.96 | -0.24 | -7.48% | 1 | 2,088 | 47.27% |
| GOLD240621C00015000 | 2024-04-30 2:36PM EDT | 15.00 | 2.00 | 2.00 | 2.03 | -0.53 | -20.95% | 413 | 18,214 | 38.28% |
| GOLD240621C00016000 | 2024-04-30 3:04PM EDT | 16.00 | 1.28 | 1.26 | 1.29 | -0.39 | -23.35% | 437 | 13,558 | 35.45% |
| GOLD240621C00017000 | 2024-04-30 2:45PM EDT | 17.00 | 0.74 | 0.72 | 0.76 | -0.32 | -30.19% | 727 | 28,501 | 34.77% |
| GOLD240621C00018000 | 2024-04-30 3:01PM EDT | 18.00 | 0.40 | 0.40 | 0.41 | -0.21 | -34.43% | 22,683 | 21,894 | 34.47% |
| GOLD240621C00019000 | 2024-04-30 2:51PM EDT | 19.00 | 0.22 | 0.21 | 0.22 | -0.12 | -35.29% | 1,281 | 20,939 | 35.35% |
| GOLD240621C00020000 | 2024-04-30 2:39PM EDT | 20.00 | 0.12 | 0.12 | 0.13 | -0.07 | -36.84% | 3,166 | 46,907 | 37.31% |
| GOLD240621C00021000 | 2024-04-30 2:51PM EDT | 21.00 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 5,045 | 6,536 | 39.45% |
| GOLD240621C00022000 | 2024-04-30 10:18AM EDT | 22.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 4 | 20,530 | 42.77% |
| GOLD240621C00023000 | 2024-04-30 1:39PM EDT | 23.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 192 | 4,962 | 46.48% |
| GOLD240621C00024000 | 2024-04-30 11:22AM EDT | 24.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 200 | 1,763 | 51.56% |
| GOLD240621C00025000 | 2024-04-29 3:19PM EDT | 25.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 5 | 5,483 | 52.73% |
| GOLD240621C00026000 | 2024-04-29 11:53AM EDT | 26.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 80 | 689 | 53.91% |
| GOLD240621C00027000 | 2024-04-26 1:40PM EDT | 27.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 2 | 2,072 | 56.25% |
| GOLD240621C00030000 | 2024-04-25 1:43PM EDT | 30.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 2,794 | 66.41% |
| GOLD240621C00032000 | 2024-04-09 3:01PM EDT | 32.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 359 | 74.22% |
| GOLD240621C00034000 | 2024-04-26 1:40PM EDT | 34.00 | 0.12 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 103.13% |
| GOLD240621C00035000 | 2024-04-18 3:56PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 23 | 436 | 75.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240621P00003000 | 2024-01-18 11:57AM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 181.25% |
| GOLD240621P00005000 | 2024-02-26 10:31AM EDT | 5.00 | 0.22 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 128.13% |
| GOLD240621P00008000 | 2024-02-09 12:11PM EDT | 8.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 6 | 13 | 159.77% |
| GOLD240621P00009000 | 2024-02-27 3:10PM EDT | 9.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 6 | 87.50% |
| GOLD240621P00010000 | 2024-04-22 11:57AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 105 | 53.13% |
| GOLD240621P00011000 | 2024-04-16 10:36AM EDT | 11.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,141 | 55.47% |
| GOLD240621P00012000 | 2024-04-25 2:09PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3,904 | 51.17% |
| GOLD240621P00013000 | 2024-04-30 1:28PM EDT | 13.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 20 | 15,280 | 39.06% |
| GOLD240621P00014000 | 2024-04-30 3:03PM EDT | 14.00 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 4 | 17,001 | 35.35% |
| GOLD240621P00015000 | 2024-04-30 2:09PM EDT | 15.00 | 0.18 | 0.18 | 0.21 | +0.04 | +28.57% | 23 | 27,380 | 32.81% |
| GOLD240621P00016000 | 2024-04-30 3:03PM EDT | 16.00 | 0.46 | 0.45 | 0.47 | +0.14 | +43.75% | 747 | 8,103 | 31.35% |
| GOLD240621P00017000 | 2024-04-30 2:37PM EDT | 17.00 | 0.93 | 0.92 | 0.94 | +0.24 | +34.78% | 1,832 | 7,429 | 31.06% |
| GOLD240621P00018000 | 2024-04-30 1:55PM EDT | 18.00 | 1.56 | 1.56 | 1.61 | +0.30 | +23.81% | 1 | 6,314 | 31.06% |
| GOLD240621P00019000 | 2024-04-29 2:34PM EDT | 19.00 | 1.98 | 2.37 | 2.44 | 0.00 | - | 3 | 1,053 | 32.03% |
| GOLD240621P00020000 | 2024-04-29 10:25AM EDT | 20.00 | 2.90 | 3.25 | 3.35 | 0.00 | - | 1 | 460 | 32.42% |
| GOLD240621P00021000 | 2024-04-22 1:54PM EDT | 21.00 | 4.59 | 4.25 | 4.95 | 0.00 | - | 50 | 69 | 58.01% |
| GOLD240621P00022000 | 2024-04-26 12:51PM EDT | 22.00 | 4.90 | 5.20 | 5.30 | 0.00 | - | 3 | 21 | 36.72% |
| GOLD240621P00023000 | 2024-04-01 10:00AM EDT | 23.00 | 6.15 | 6.15 | 6.50 | 0.00 | - | 3 | 0 | 64.84% |
| GOLD240621P00024000 | 2024-04-11 10:28AM EDT | 24.00 | 6.30 | 7.20 | 7.30 | 0.00 | - | 2 | 0 | 46.09% |
| GOLD240621P00025000 | 2024-04-03 2:41PM EDT | 25.00 | 7.57 | 8.15 | 9.45 | 0.00 | - | 2 | 0 | 96.97% |
| GOLD240621P00026000 | 2024-01-11 12:34PM EDT | 26.00 | 9.00 | 10.30 | 12.90 | 0.00 | - | 1 | 0 | 186.13% |
| GOLD240621P00027000 | 2023-12-29 11:02AM EDT | 27.00 | 8.98 | 9.65 | 11.95 | 0.00 | - | 1 | 0 | 108.30% |
| GOLD240621P00030000 | 2023-08-02 3:30PM EDT | 30.00 | 13.46 | 13.75 | 14.05 | 0.00 | - | - | 0 | 129.30% |
| GOLD240621P00032000 | 2024-01-03 12:35PM EDT | 32.00 | 14.40 | 15.65 | 16.65 | 0.00 | - | 318 | 0 | 152.93% |
| GOLD240621P00035000 | 2024-02-27 12:15PM EDT | 35.00 | 20.53 | 17.45 | 19.20 | 0.00 | - | 3 | 0 | 91.41% |
