Deutsche Märkte schließen in 1 Stunde 58 Minute
DAX
18.019,71 -98,61 (-0,54%) Euro Stoxx 50
4.945,97 -35,12 (-0,71%) Dow Jones 30
38.198,76 -187,33 (-0,49%) Gold
2.314,30 -43,40 (-1,84%) EUR/USD
1,0705 -0,0020 (-0,18%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:31AM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240920C00005000 | 2024-03-04 10:33AM EDT | 5.00 | 10.25 | 10.70 | 13.35 | 0.00 | - | 1 | 2 | 122.66% |
| GOLD240920C00006000 | 2024-02-15 11:19AM EDT | 6.00 | 8.15 | 8.60 | 11.00 | 0.00 | - | 1 | 0 | 101.95% |
| GOLD240920C00007000 | 2024-04-16 10:15AM EDT | 7.00 | 9.31 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
| GOLD240920C00008000 | 2024-04-24 9:30AM EDT | 8.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOLD240920C00009000 | 2024-04-25 1:56PM EDT | 9.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 0.00% |
| GOLD240920C00010000 | 2024-04-26 2:59PM EDT | 10.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| GOLD240920C00011000 | 2024-04-29 2:58PM EDT | 11.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| GOLD240920C00012000 | 2024-04-29 10:18AM EDT | 12.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 20 | 7,038 | 0.00% |
| GOLD240920C00013000 | 2024-04-22 2:53PM EDT | 13.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 539 | 0.00% |
| GOLD240920C00014000 | 2024-04-25 1:50PM EDT | 14.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 108 | 484 | 0.00% |
| GOLD240920C00015000 | 2024-04-29 2:21PM EDT | 15.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7,886 | 0.00% |
| GOLD240920C00016000 | 2024-04-29 3:53PM EDT | 16.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 128 | 15,183 | 0.00% |
| GOLD240920C00017000 | 2024-04-29 3:59PM EDT | 17.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 193 | 23,495 | 0.39% |
| GOLD240920C00018000 | 2024-04-29 3:45PM EDT | 18.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 316 | 12,755 | 3.13% |
| GOLD240920C00019000 | 2024-04-29 3:10PM EDT | 19.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 107 | 5,347 | 6.25% |
| GOLD240920C00020000 | 2024-04-29 3:54PM EDT | 20.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 463 | 10,443 | 6.25% |
| GOLD240920C00021000 | 2024-04-29 3:54PM EDT | 21.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 315 | 4,894 | 6.25% |
| GOLD240920C00022000 | 2024-04-29 3:58PM EDT | 22.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 18,772 | 12.50% |
| GOLD240920C00023000 | 2024-04-26 2:38PM EDT | 23.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 63 | 1,210 | 12.50% |
| GOLD240920C00024000 | 2024-04-29 2:50PM EDT | 24.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 1,488 | 12.50% |
| GOLD240920C00025000 | 2024-04-29 9:36AM EDT | 25.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 1,851 | 12.50% |
| GOLD240920C00026000 | 2024-04-26 9:58AM EDT | 26.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 407 | 12.50% |
| GOLD240920C00027000 | 2024-04-19 11:30AM EDT | 27.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 455 | 12.50% |
| GOLD240920C00028000 | 2024-04-25 1:33PM EDT | 28.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 25.00% |
| GOLD240920C00029000 | 2024-04-26 3:02PM EDT | 29.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 560 | 25.00% |
| GOLD240920C00030000 | 2024-04-26 3:04PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 383 | 25.00% |
| GOLD240920C00031000 | 2024-04-26 3:06PM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 110 | 142 | 25.00% |
| GOLD240920C00032000 | 2024-04-29 1:18PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 25.00% |
| GOLD240920C00033000 | 2024-04-26 3:06PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 397 | 25.00% |
| GOLD240920C00034000 | 2024-04-24 3:07PM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 25.00% |
| GOLD240920C00035000 | 2024-04-16 9:41AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 455 | 25.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240920P00008000 | 2024-03-06 2:32PM EDT | 8.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 42 | 151 | 75.00% |
| GOLD240920P00009000 | 2024-03-04 12:27PM EDT | 9.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 50 | 338 | 51.56% |
| GOLD240920P00010000 | 2024-04-25 3:38PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 372 | 25.00% |
| GOLD240920P00011000 | 2024-04-22 1:05PM EDT | 11.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2,155 | 12.50% |
| GOLD240920P00012000 | 2024-04-17 3:33PM EDT | 12.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1,370 | 12.50% |
| GOLD240920P00013000 | 2024-04-25 2:28PM EDT | 13.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 8,416 | 12.50% |
| GOLD240920P00014000 | 2024-04-29 3:13PM EDT | 14.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 200 | 1,649 | 6.25% |
| GOLD240920P00015000 | 2024-04-29 3:30PM EDT | 15.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 108 | 4,681 | 6.25% |
| GOLD240920P00016000 | 2024-04-29 3:19PM EDT | 16.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15 | 13,232 | 3.13% |
| GOLD240920P00017000 | 2024-04-29 2:53PM EDT | 17.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 336 | 4,962 | 0.00% |
| GOLD240920P00018000 | 2024-04-29 11:19AM EDT | 18.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 3 | 2,092 | 0.00% |
| GOLD240920P00019000 | 2024-04-29 10:29AM EDT | 19.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 3 | 2,528 | 0.00% |
| GOLD240920P00020000 | 2024-04-26 9:33AM EDT | 20.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 186 | 633 | 0.00% |
| GOLD240920P00021000 | 2024-04-16 10:00AM EDT | 21.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 144 | 288 | 0.00% |
| GOLD240920P00022000 | 2024-04-15 10:46AM EDT | 22.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 125 | 126 | 0.00% |
| GOLD240920P00023000 | 2024-04-11 2:55PM EDT | 23.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| GOLD240920P00024000 | 2024-04-01 10:00AM EDT | 24.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOLD240920P00025000 | 2024-04-12 10:05AM EDT | 25.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOLD240920P00026000 | 2024-04-12 11:51AM EDT | 26.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOLD240920P00028000 | 2024-02-23 12:45PM EDT | 28.00 | 13.45 | 11.90 | 13.25 | 0.00 | - | 2 | 0 | 96.34% |
| GOLD240920P00029000 | 2024-03-25 10:35AM EDT | 29.00 | 13.20 | 12.10 | 12.75 | 0.00 | - | 1 | 0 | 60.45% |
| GOLD240920P00030000 | 2024-04-08 10:04AM EDT | 30.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOLD240920P00031000 | 2024-02-23 12:50PM EDT | 31.00 | 16.45 | 15.40 | 16.45 | 0.00 | - | 1 | 0 | 115.48% |
| GOLD240920P00035000 | 2024-03-14 11:17AM EDT | 35.00 | 19.25 | 17.05 | 18.25 | 0.00 | - | 10 | 0 | 62.11% |
