Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.822,32 +15,55 (+0,04%) Gold
2.426,00 -12,50 (-0,51%) EUR/USD
1,0855 -0,0006 (-0,05%) Bitcoin EUR
64.269,47 +1.405,62 (+2,24%)
Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:39PM EDT. Markt geöffnet.
Strike:20.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240524C00020000 | 2024-05-21 12:53PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 1,492 | 60.94% |
| GOLD240531C00020000 | 2024-05-20 12:12PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | 0.00 | - | 13 | 2,286 | 44.53% |
| GOLD240607C00020000 | 2024-05-21 9:51AM EDT | 2024-06-07 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 20 | 1,669 | 38.28% |
| GOLD240614C00020000 | 2024-05-21 12:26PM EDT | 2024-06-14 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 16 | 39 | 34.96% |
| GOLD240621C00020000 | 2024-05-21 1:15PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 374 | 52,592 | 31.84% |
| GOLD240628C00020000 | 2024-05-20 3:47PM EDT | 2024-06-28 | 0.13 | 0.09 | 0.11 | 0.00 | - | 365 | 387 | 30.57% |
| GOLD240719C00020000 | 2024-05-21 12:22PM EDT | 2024-07-19 | 0.20 | 0.19 | 0.21 | -0.03 | -13.04% | 39 | 191 | 30.37% |
| GOLD240816C00020000 | 2024-05-21 1:23PM EDT | 2024-08-16 | 0.38 | 0.38 | 0.40 | -0.08 | -17.39% | 1,353 | 11,728 | 32.42% |
| GOLD240920C00020000 | 2024-05-21 12:50PM EDT | 2024-09-20 | 0.56 | 0.55 | 0.56 | -0.03 | -5.08% | 39 | 10,995 | 32.08% |
| GOLD241115C00020000 | 2024-05-21 1:16PM EDT | 2024-11-15 | 0.82 | 0.83 | 0.86 | -0.09 | -9.89% | 123 | 5,716 | 33.30% |
| GOLD241220C00020000 | 2024-05-21 11:08AM EDT | 2024-12-20 | 1.00 | 0.95 | 0.99 | -0.04 | -3.85% | 2 | 666 | 33.03% |
| GOLD250117C00020000 | 2024-05-21 1:10PM EDT | 2025-01-17 | 1.13 | 1.08 | 1.13 | -0.05 | -4.24% | 80 | 130,727 | 33.59% |
| GOLD250221C00020000 | 2024-05-21 10:35AM EDT | 2025-02-21 | 1.31 | 1.20 | 1.30 | -0.04 | -2.96% | 46 | 310 | 34.28% |
| GOLD250620C00020000 | 2024-05-21 12:59PM EDT | 2025-06-20 | 1.70 | 1.65 | 1.73 | -0.12 | -6.59% | 21 | 2,157 | 34.60% |
| GOLD260116C00020000 | 2024-05-21 12:18PM EDT | 2026-01-16 | 2.38 | 2.33 | 2.41 | -0.07 | -2.86% | 23 | 11,296 | 35.43% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240524P00020000 | 2024-05-17 1:20PM EDT | 2024-05-24 | 2.22 | 2.21 | 2.26 | 0.00 | - | 40 | 0 | 56.25% |
| GOLD240531P00020000 | 2024-05-17 3:03PM EDT | 2024-05-31 | 2.28 | 2.29 | 2.37 | 0.00 | - | 1 | 1 | 56.84% |
| GOLD240621P00020000 | 2024-05-20 11:49AM EDT | 2024-06-21 | 2.39 | 2.32 | 2.39 | +0.29 | +13.81% | 3 | 476 | 38.28% |
| GOLD240628P00020000 | 2024-05-13 2:28PM EDT | 2024-06-28 | 3.15 | 2.32 | 2.75 | 0.00 | - | 20 | 20 | 55.27% |
| GOLD240719P00020000 | 2024-05-20 12:00PM EDT | 2024-07-19 | 2.17 | 2.38 | 2.48 | 0.00 | - | 32 | 42 | 32.72% |
| GOLD240816P00020000 | 2024-05-21 11:00AM EDT | 2024-08-16 | 2.43 | 2.46 | 2.56 | -0.09 | -3.57% | 2 | 220 | 30.08% |
| GOLD240920P00020000 | 2024-05-21 10:00AM EDT | 2024-09-20 | 2.54 | 2.54 | 2.65 | +0.11 | +4.53% | 100 | 650 | 28.22% |
| GOLD241115P00020000 | 2024-05-20 12:46PM EDT | 2024-11-15 | 2.64 | 2.75 | 2.90 | 0.00 | - | 10 | 737 | 29.25% |
| GOLD241220P00020000 | 2024-05-20 9:38AM EDT | 2024-12-20 | 2.77 | 2.85 | 2.94 | 0.00 | - | 5 | 260 | 27.59% |
| GOLD250117P00020000 | 2024-05-21 10:32AM EDT | 2025-01-17 | 2.92 | 2.89 | 2.99 | +0.07 | +2.46% | 10 | 8,301 | 26.91% |
| GOLD250221P00020000 | 2024-05-20 9:34AM EDT | 2025-02-21 | 3.00 | 2.99 | 3.20 | 0.00 | - | 15 | 177 | 28.81% |
| GOLD250620P00020000 | 2024-05-20 1:32PM EDT | 2025-06-20 | 3.15 | 3.25 | 3.35 | 0.00 | - | 2 | 3,850 | 26.22% |
| GOLD260116P00020000 | 2024-05-21 11:14AM EDT | 2026-01-16 | 3.59 | 3.60 | 3.75 | +0.04 | +1.13% | 1 | 2,096 | 25.71% |
