Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.476,34 -1.842,77 (-3,16%)
Barrick Gold Corporation (GOLD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:17.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240517C00017000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.26 | 0.24 | 0.26 | -0.07 | -21.21% | 5,311 | 39,450 | 31.25% |
| GOLD240524C00017000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 0.37 | 0.33 | 0.36 | -0.06 | -13.95% | 684 | 1,354 | 29.69% |
| GOLD240531C00017000 | 2024-05-10 3:45PM EDT | 2024-05-31 | 0.46 | 0.40 | 0.43 | -0.05 | -9.80% | 340 | 1,681 | 28.61% |
| GOLD240607C00017000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 0.46 | 0.44 | 0.49 | -0.12 | -20.69% | 18 | 1,008 | 27.93% |
| GOLD240614C00017000 | 2024-05-09 12:35PM EDT | 2024-06-14 | 0.72 | 0.53 | 0.75 | +0.09 | +14.29% | 2 | 78 | 37.40% |
| GOLD240621C00017000 | 2024-05-10 3:37PM EDT | 2024-06-21 | 0.61 | 0.58 | 0.59 | -0.07 | -10.29% | 466 | 28,817 | 27.20% |
| GOLD240628C00017000 | 2024-05-10 3:40PM EDT | 2024-06-28 | 0.69 | 0.64 | 1.05 | -0.06 | -8.00% | 6 | 1 | 43.75% |
| GOLD240816C00017000 | 2024-05-10 3:14PM EDT | 2024-08-16 | 1.08 | 1.06 | 1.08 | -0.08 | -6.90% | 662 | 3,333 | 31.84% |
| GOLD240920C00017000 | 2024-05-10 2:43PM EDT | 2024-09-20 | 1.28 | 1.24 | 1.27 | -0.07 | -5.19% | 21 | 25,722 | 31.98% |
| GOLD241115C00017000 | 2024-05-10 3:03PM EDT | 2024-11-15 | 1.58 | 1.55 | 1.60 | -0.03 | -1.86% | 6 | 302 | 33.64% |
| GOLD241220C00017000 | 2024-05-10 3:49PM EDT | 2024-12-20 | 1.71 | 1.67 | 1.72 | -0.09 | -5.00% | 4 | 174 | 33.18% |
| GOLD250117C00017000 | 2024-05-10 3:48PM EDT | 2025-01-17 | 1.85 | 1.82 | 1.86 | -0.08 | -4.15% | 976 | 52,520 | 33.79% |
| GOLD250221C00017000 | 2024-05-10 9:31AM EDT | 2025-02-21 | 2.17 | 1.79 | 2.03 | +0.09 | +4.33% | 1 | 184 | 34.52% |
| GOLD250620C00017000 | 2024-05-10 11:59AM EDT | 2025-06-20 | 2.50 | 2.36 | 2.44 | +0.04 | +1.63% | 3 | 994 | 34.86% |
| GOLD260116C00017000 | 2024-05-10 1:56PM EDT | 2026-01-16 | 3.06 | 3.00 | 3.70 | -0.09 | -2.86% | 202 | 4,787 | 43.02% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240517P00017000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.28 | 0.28 | 0.31 | +0.02 | +7.69% | 840 | 8,796 | 29.30% |
| GOLD240524P00017000 | 2024-05-10 3:22PM EDT | 2024-05-24 | 0.36 | 0.37 | 0.40 | -0.01 | -2.70% | 523 | 413 | 27.44% |
| GOLD240531P00017000 | 2024-05-10 12:55PM EDT | 2024-05-31 | 0.42 | 0.47 | 0.88 | -0.03 | -6.67% | 23 | 235 | 52.05% |
| GOLD240607P00017000 | 2024-05-10 3:24PM EDT | 2024-06-07 | 0.53 | 0.53 | 0.62 | 0.00 | - | 25 | 22 | 31.15% |
| GOLD240614P00017000 | 2024-05-10 12:45PM EDT | 2024-06-14 | 0.59 | 0.59 | 0.90 | +0.02 | +3.51% | 2 | 62 | 41.31% |
| GOLD240621P00017000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 0.63 | 0.65 | 0.67 | +0.02 | +3.28% | 390 | 9,717 | 27.64% |
| GOLD240628P00017000 | 2024-05-09 12:45PM EDT | 2024-06-28 | 0.68 | 0.67 | 0.73 | 0.00 | - | 1 | 1 | 28.03% |
| GOLD240816P00017000 | 2024-05-10 3:16PM EDT | 2024-08-16 | 0.96 | 0.97 | 1.00 | +0.01 | +1.05% | 37 | 3,994 | 27.54% |
| GOLD240920P00017000 | 2024-05-10 3:04PM EDT | 2024-09-20 | 1.14 | 1.14 | 1.18 | +0.03 | +2.70% | 66 | 5,076 | 28.08% |
| GOLD241115P00017000 | 2024-05-10 3:06PM EDT | 2024-11-15 | 1.33 | 1.32 | 1.38 | -0.15 | -10.14% | 2 | 499 | 27.69% |
| GOLD241220P00017000 | 2024-05-09 12:32PM EDT | 2024-12-20 | 1.42 | 1.43 | 1.48 | 0.00 | - | 1 | 73 | 27.30% |
| GOLD250117P00017000 | 2024-05-10 3:47PM EDT | 2025-01-17 | 1.51 | 1.41 | 1.54 | -0.02 | -1.31% | 27 | 47,532 | 26.81% |
| GOLD250221P00017000 | 2024-05-09 10:55AM EDT | 2025-02-21 | 1.59 | 1.58 | 1.66 | 0.00 | - | 2 | 9 | 27.15% |
| GOLD250620P00017000 | 2024-05-09 12:16PM EDT | 2025-06-20 | 1.88 | 1.87 | 1.98 | 0.00 | - | 46 | 584 | 27.34% |
| GOLD260116P00017000 | 2024-05-10 2:50PM EDT | 2026-01-16 | 2.28 | 2.21 | 2.33 | +0.01 | +0.44% | 6 | 17,773 | 26.25% |
