Deutsche Märkte öffnen in 5 Stunden 14 Minuten
Nikkei 225
37.048,40 -1.031,30 (-2,71%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
57.498,14 -460,33 (-0,79%) CMC Crypto 200
1.284,22 +398,68 (+43,68%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Barrick Gold Corporation (GOLD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240419C00003000 | 2024-04-18 3:39PM EDT | 3.00 | 14.00 | 13.90 | 15.80 | +0.25 | +1.82% | 361 | 3 | 3,400.00% |
| GOLD240419C00008000 | 2024-04-18 3:57PM EDT | 8.00 | 9.59 | 8.80 | 9.05 | +0.93 | +10.74% | 690 | 33 | 803.13% |
| GOLD240419C00010000 | 2024-04-18 3:37PM EDT | 10.00 | 7.34 | 6.25 | 7.75 | +0.62 | +9.23% | 480 | 12 | 475.00% |
| GOLD240419C00011000 | 2024-04-18 1:31PM EDT | 11.00 | 6.03 | 4.05 | 6.10 | +0.30 | +5.24% | 210 | 2 | 557.81% |
| GOLD240419C00012000 | 2024-04-18 2:43PM EDT | 12.00 | 4.94 | 4.90 | 6.10 | +0.37 | +8.10% | 8 | 21 | 723.44% |
| GOLD240419C00013000 | 2024-04-18 1:51PM EDT | 13.00 | 3.95 | 3.90 | 5.90 | +0.30 | +8.22% | 4 | 103 | 778.13% |
| GOLD240419C00014000 | 2024-04-17 1:13PM EDT | 14.00 | 3.00 | 2.08 | 3.80 | +0.32 | +11.94% | 7 | 956 | 610.16% |
| GOLD240419C00014500 | 2024-04-17 1:34PM EDT | 14.50 | 2.21 | 2.36 | 4.05 | 0.00 | - | 8 | 6 | 514.06% |
| GOLD240419C00015000 | 2024-04-18 3:59PM EDT | 15.00 | 1.96 | 1.76 | 2.06 | +0.19 | +10.73% | 32 | 1,561 | 189.06% |
| GOLD240419C00015500 | 2024-04-18 3:25PM EDT | 15.50 | 1.45 | 0.55 | 1.94 | +0.33 | +29.46% | 11 | 4,748 | 306.25% |
| GOLD240419C00016000 | 2024-04-18 3:44PM EDT | 16.00 | 0.98 | 0.91 | 1.09 | +0.23 | +30.67% | 652 | 8,721 | 76.56% |
| GOLD240419C00016500 | 2024-04-18 3:55PM EDT | 16.50 | 0.48 | 0.47 | 0.53 | +0.15 | +45.45% | 1,850 | 4,466 | 59.38% |
| GOLD240419C00017000 | 2024-04-18 3:54PM EDT | 17.00 | 0.12 | 0.12 | 0.13 | +0.03 | +33.33% | 5,927 | 18,011 | 39.45% |
| GOLD240419C00017500 | 2024-04-18 3:59PM EDT | 17.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2,388 | 6,823 | 51.56% |
| GOLD240419C00018000 | 2024-04-18 3:45PM EDT | 18.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 911 | 21,300 | 70.31% |
| GOLD240419C00018500 | 2024-04-18 2:27PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 218 | 7,668 | 78.13% |
| GOLD240419C00019000 | 2024-04-18 3:24PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 289 | 16,509 | 96.88% |
| GOLD240419C00019500 | 2024-04-18 9:50AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 2,500 | 118.75% |
| GOLD240419C00020000 | 2024-04-17 3:44PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 7,842 | 137.50% |
| GOLD240419C00020500 | 2024-04-17 10:05AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 207 | 156.25% |
| GOLD240419C00021000 | 2024-04-17 10:05AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 2,223 | 187.50% |
| GOLD240419C00021500 | 2024-04-12 3:58PM EDT | 21.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 63 | 63 | 218.75% |
| GOLD240419C00022000 | 2024-04-12 3:06PM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 81 | 234.38% |
| GOLD240419C00023000 | 2024-04-16 11:53AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 237.50% |
| GOLD240419C00024000 | 2024-04-12 11:24AM EDT | 24.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 38 | 38 | 262.50% |
| GOLD240419C00025000 | 2024-04-09 9:59AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 8 | 312.50% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240419P00010000 | 2024-03-15 12:01PM EDT | 10.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 50 | 400.00% |
| GOLD240419P00011000 | 2024-03-27 9:33AM EDT | 11.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 12 | 568.75% |
| GOLD240419P00012000 | 2024-04-05 3:58PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 80 | 300.00% |
| GOLD240419P00013000 | 2024-04-15 9:38AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,833 | 212.50% |
| GOLD240419P00013500 | 2024-03-25 3:40PM EDT | 13.50 | 0.02 | 0.00 | 0.26 | 0.00 | - | 6 | 8 | 343.75% |
| GOLD240419P00014000 | 2024-04-15 2:13PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,472 | 162.50% |
| GOLD240419P00014500 | 2024-04-16 10:31AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,305 | 137.50% |
| GOLD240419P00015000 | 2024-04-16 3:59PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,884 | 112.50% |
| GOLD240419P00015500 | 2024-04-17 2:48PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 1,898 | 84.38% |
| GOLD240419P00016000 | 2024-04-18 12:34PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 40 | 9,160 | 59.38% |
| GOLD240419P00016500 | 2024-04-18 3:59PM EDT | 16.50 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 1,594 | 2,891 | 43.75% |
| GOLD240419P00017000 | 2024-04-18 3:53PM EDT | 17.00 | 0.14 | 0.13 | 0.16 | -0.26 | -65.00% | 2,508 | 2,696 | 42.19% |
| GOLD240419P00017500 | 2024-04-18 3:10PM EDT | 17.50 | 0.59 | 0.46 | 0.55 | -0.15 | -20.27% | 324 | 5,468 | 51.56% |
| GOLD240419P00018000 | 2024-04-18 3:40PM EDT | 18.00 | 1.09 | 0.87 | 1.78 | -0.22 | -16.79% | 37 | 5,010 | 191.80% |
| GOLD240419P00018500 | 2024-04-18 2:58PM EDT | 18.50 | 1.60 | 1.27 | 2.15 | -0.51 | -24.17% | 43 | 3,977 | 189.84% |
| GOLD240419P00019000 | 2024-04-17 1:34PM EDT | 19.00 | 2.28 | 1.84 | 2.69 | 0.00 | - | 15 | 2,025 | 246.88% |
| GOLD240419P00019500 | 2024-04-17 3:35PM EDT | 19.50 | 2.85 | 2.10 | 2.75 | 0.00 | - | 21 | 0 | 273.44% |
| GOLD240419P00020000 | 2024-04-17 3:17PM EDT | 20.00 | 3.38 | 2.80 | 3.75 | 0.00 | - | 14 | 9 | 314.84% |
| GOLD240419P00020500 | 2024-04-17 3:20PM EDT | 20.50 | 3.36 | 2.90 | 4.40 | 0.00 | - | 3 | 1 | 281.25% |
| GOLD240419P00021000 | 2024-04-17 3:20PM EDT | 21.00 | 4.30 | 3.65 | 5.00 | 0.00 | - | 3 | 0 | 393.75% |
| GOLD240419P00021500 | 2024-03-19 9:54AM EDT | 21.50 | 5.95 | 3.65 | 6.25 | 0.00 | - | 1 | 0 | 473.44% |
| GOLD240419P00022000 | 2024-04-17 3:35PM EDT | 22.00 | 5.35 | 3.95 | 6.00 | 0.00 | - | 1 | 0 | 696.88% |
| GOLD240419P00023000 | 2024-04-01 10:00AM EDT | 23.00 | 6.15 | 5.95 | 7.10 | 0.00 | - | - | 0 | 583.59% |
| GOLD240419P00025000 | 2024-04-01 10:00AM EDT | 25.00 | 8.15 | 7.15 | 8.40 | 0.00 | - | - | 0 | 621.09% |
