Deutsche Märkte öffnen in 6 Stunden 5 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.055,55 +1.278,81 (+2,38%) CMC Crypto 200
1.269,54 -1,21 (-0,10%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Kinross Gold Corporation (KGC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC250117C00000500 | 2023-11-29 3:34PM EDT | 0.50 | 5.10 | 4.95 | 6.15 | 0.00 | - | 4 | 2 | 223.44% |
| KGC250117C00001000 | 2023-10-26 2:03PM EDT | 1.00 | 4.21 | 4.55 | 4.65 | 0.00 | - | 1 | 0 | 0.00% |
| KGC250117C00001500 | 2024-04-19 9:51AM EDT | 1.50 | 5.15 | 4.80 | 6.45 | 0.00 | - | 3 | 5 | 224.61% |
| KGC250117C00002000 | 2024-04-05 10:34AM EDT | 2.00 | 4.40 | 3.90 | 4.95 | 0.00 | - | 1 | 498 | 153.13% |
| KGC250117C00002500 | 2024-04-17 3:25PM EDT | 2.50 | 3.90 | 4.00 | 4.30 | 0.00 | - | 2 | 113 | 82.03% |
| KGC250117C00003000 | 2024-04-19 9:58AM EDT | 3.00 | 3.70 | 3.50 | 3.80 | 0.00 | - | 1 | 1,011 | 68.16% |
| KGC250117C00003500 | 2024-04-26 11:38AM EDT | 3.50 | 3.35 | 2.28 | 3.20 | 0.00 | - | 1 | 425 | 63.48% |
| KGC250117C00004000 | 2024-04-29 2:50PM EDT | 4.00 | 2.88 | 1.74 | 2.87 | 0.00 | - | 55 | 3,528 | 68.95% |
| KGC250117C00004500 | 2024-04-29 2:50PM EDT | 4.50 | 2.51 | 2.18 | 2.29 | 0.00 | - | 5 | 1,813 | 50.68% |
| KGC250117C00005000 | 2024-05-02 2:57PM EDT | 5.00 | 1.88 | 1.83 | 2.02 | -0.05 | -2.59% | 10 | 6,397 | 55.96% |
| KGC250117C00005500 | 2024-05-02 3:43PM EDT | 5.50 | 1.52 | 1.49 | 1.75 | -0.04 | -2.56% | 7 | 5,182 | 50.20% |
| KGC250117C00007000 | 2024-05-02 3:32PM EDT | 7.00 | 0.76 | 0.71 | 0.75 | -0.01 | -1.30% | 28 | 13,697 | 42.24% |
| KGC250117C00008000 | 2024-05-02 2:17PM EDT | 8.00 | 0.47 | 0.43 | 0.47 | +0.02 | +4.44% | 116 | 643 | 42.77% |
| KGC250117C00009000 | 2024-05-01 2:02PM EDT | 9.00 | 0.28 | 0.26 | 0.30 | 0.00 | - | 8 | 333 | 43.56% |
| KGC250117C00010000 | 2024-05-02 3:56PM EDT | 10.00 | 0.20 | 0.18 | 0.19 | +0.02 | +11.11% | 76 | 30,580 | 44.14% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC250117P00001500 | 2024-04-08 2:30PM EDT | 1.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 213 | 79.69% |
| KGC250117P00002000 | 2023-08-29 12:26PM EDT | 2.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 100 | 153 | 150.00% |
| KGC250117P00002500 | 2024-02-21 4:02PM EDT | 2.50 | 0.01 | 0.01 | 0.20 | 0.00 | - | 10 | 32 | 82.81% |
| KGC250117P00003000 | 2024-03-04 4:53PM EDT | 3.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 4 | 145 | 103.91% |
| KGC250117P00003500 | 2024-05-01 3:44PM EDT | 3.50 | 0.03 | 0.02 | 0.20 | 0.00 | - | 22 | 1,425 | 58.20% |
| KGC250117P00004000 | 2024-05-02 1:44PM EDT | 4.00 | 0.06 | 0.03 | 0.17 | 0.00 | - | 90 | 7,411 | 54.69% |
| KGC250117P00004500 | 2024-05-02 1:22PM EDT | 4.50 | 0.10 | 0.06 | 0.13 | 0.00 | - | 10 | 4,015 | 40.82% |
| KGC250117P00005000 | 2024-05-01 10:51AM EDT | 5.00 | 0.19 | 0.15 | 0.20 | 0.00 | - | 8 | 10,247 | 37.70% |
| KGC250117P00005500 | 2024-05-02 2:34PM EDT | 5.50 | 0.30 | 0.29 | 0.33 | -0.03 | -9.09% | 86 | 12,428 | 36.72% |
| KGC250117P00007000 | 2024-05-02 1:44PM EDT | 7.00 | 1.01 | 0.99 | 1.02 | +0.01 | +1.00% | 15 | 905 | 34.08% |
| KGC250117P00008000 | 2024-05-01 2:28PM EDT | 8.00 | 1.75 | 1.49 | 2.01 | 0.00 | - | 1 | 32 | 47.07% |
| KGC250117P00010000 | 2024-04-03 3:13PM EDT | 10.00 | 3.60 | 2.70 | 4.40 | 0.00 | - | 10 | 10 | 84.47% |
