Deutsche Märkte öffnen in 5 Stunden 14 Minuten
Nikkei 225
38.699,80 +314,07 (+0,82%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.591,10 +3.931,00 (+6,94%) CMC Crypto 200
1.392,01 +124,06 (+9,78%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Barrick Gold Corporation (GOLD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD241220C00009000 | 2024-05-06 1:43PM EDT | 9.00 | 7.85 | 8.00 | 9.60 | 0.00 | - | - | 25 | 71.19% |
| GOLD241220C00013000 | 2024-05-13 10:17AM EDT | 13.00 | 4.47 | 4.80 | 4.90 | 0.00 | - | 4 | 19 | 41.70% |
| GOLD241220C00014000 | 2024-05-07 11:53AM EDT | 14.00 | 3.42 | 3.95 | 4.05 | 0.00 | - | 6 | 1,080 | 38.62% |
| GOLD241220C00015000 | 2024-05-09 3:25PM EDT | 15.00 | 2.93 | 3.20 | 3.30 | 0.00 | - | 1 | 2 | 36.96% |
| GOLD241220C00016000 | 2024-05-15 3:44PM EDT | 16.00 | 2.62 | 2.41 | 2.61 | +0.32 | +13.91% | 50 | 83 | 35.21% |
| GOLD241220C00017000 | 2024-05-15 3:39PM EDT | 17.00 | 2.02 | 1.98 | 2.05 | +0.22 | +12.22% | 61 | 178 | 34.55% |
| GOLD241220C00018000 | 2024-05-15 3:22PM EDT | 18.00 | 1.60 | 1.51 | 1.58 | +0.26 | +19.40% | 15 | 401 | 33.99% |
| GOLD241220C00019000 | 2024-05-09 10:36AM EDT | 19.00 | 1.19 | 1.15 | 1.21 | +0.21 | +21.43% | 3 | 86 | 33.79% |
| GOLD241220C00020000 | 2024-05-15 2:24PM EDT | 20.00 | 0.90 | 0.86 | 0.93 | +0.14 | +18.42% | 1 | 272 | 33.96% |
| GOLD241220C00021000 | 2024-05-14 3:55PM EDT | 21.00 | 0.59 | 0.65 | 0.71 | 0.00 | - | 5 | 117 | 34.13% |
| GOLD241220C00022000 | 2024-05-15 12:35PM EDT | 22.00 | 0.51 | 0.50 | 0.55 | +0.06 | +13.33% | 7 | 41 | 34.52% |
| GOLD241220C00023000 | 2024-05-15 12:30PM EDT | 23.00 | 0.40 | 0.38 | 0.43 | +0.03 | +8.11% | 1 | 3 | 35.06% |
| GOLD241220C00024000 | 2024-05-14 9:41AM EDT | 24.00 | 0.27 | 0.30 | 0.34 | 0.00 | - | 1 | 177 | 35.60% |
| GOLD241220C00025000 | 2024-05-15 2:52PM EDT | 25.00 | 0.25 | 0.24 | 0.28 | +0.03 | +13.64% | 4 | 120 | 36.52% |
| GOLD241220C00030000 | 2024-05-15 12:55PM EDT | 30.00 | 0.12 | 0.09 | 0.12 | +0.07 | +140.00% | 2 | 1,351 | 40.53% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD241220P00011000 | 2024-05-01 11:16AM EDT | 11.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 10 | 13 | 40.04% |
| GOLD241220P00012000 | 2024-05-02 12:17PM EDT | 12.00 | 0.19 | 0.09 | 0.13 | 0.00 | - | 6 | 39 | 33.79% |
| GOLD241220P00013000 | 2024-05-13 10:17AM EDT | 13.00 | 0.22 | 0.17 | 0.22 | 0.00 | - | 4 | 209 | 32.13% |
| GOLD241220P00014000 | 2024-05-15 12:29PM EDT | 14.00 | 0.33 | 0.31 | 0.35 | -0.06 | -15.38% | 7 | 243 | 30.42% |
| GOLD241220P00015000 | 2024-05-14 3:17PM EDT | 15.00 | 0.63 | 0.52 | 0.56 | 0.00 | - | 1 | 70 | 29.30% |
| GOLD241220P00016000 | 2024-05-15 3:34PM EDT | 16.00 | 0.83 | 0.82 | 0.85 | -0.11 | -11.70% | 41 | 239 | 28.17% |
| GOLD241220P00017000 | 2024-05-15 3:34PM EDT | 17.00 | 1.23 | 1.24 | 1.28 | -0.22 | -15.17% | 10 | 127 | 27.91% |
| GOLD241220P00018000 | 2024-05-14 10:59AM EDT | 18.00 | 1.97 | 1.76 | 1.82 | 0.00 | - | 2 | 507 | 27.69% |
| GOLD241220P00020000 | 2024-05-08 3:59PM EDT | 20.00 | 3.60 | 3.05 | 3.15 | 0.00 | - | 220 | 221 | 26.49% |
| GOLD241220P00021000 | 2024-05-09 10:11AM EDT | 21.00 | 4.25 | 3.85 | 4.00 | 0.00 | - | 299 | 603 | 27.39% |
| GOLD241220P00022000 | 2024-05-10 9:50AM EDT | 22.00 | 4.95 | 4.75 | 4.85 | 0.00 | - | 2 | 1,455 | 27.00% |
| GOLD241220P00023000 | 2024-05-07 11:50AM EDT | 23.00 | 6.35 | 5.65 | 6.10 | 0.00 | - | - | 302 | 37.45% |
| GOLD241220P00024000 | 2024-05-06 10:01AM EDT | 24.00 | 7.25 | 6.60 | 6.70 | 0.00 | - | - | 592 | 27.25% |
