Italia markets open in 8 hours 18 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0732 +0,0014 (+0,13%) Bitcoin EUR
55.234,61 +1.189,09 (+2,20%) CMC Crypto 200
1.278,05 +7,31 (+0,58%)
Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240621C00003000 | 2024-04-15 12:57PM EDT | 3.00 | 14.35 | 12.90 | 14.50 | 0.00 | - | 1 | 4 | 282.81% |
| GOLD240621C00005000 | 2024-04-16 10:30AM EDT | 5.00 | 11.20 | 11.40 | 13.15 | 0.00 | - | 20 | 57 | 307.62% |
| GOLD240621C00008000 | 2024-04-08 9:34AM EDT | 8.00 | 10.08 | 8.25 | 9.50 | 0.00 | - | 8 | 84 | 155.08% |
| GOLD240621C00009000 | 2024-04-16 10:19AM EDT | 9.00 | 7.26 | 6.30 | 9.00 | 0.00 | - | 1 | 72 | 100.39% |
| GOLD240621C00010000 | 2024-05-01 11:00AM EDT | 10.00 | 6.20 | 5.85 | 7.50 | 0.00 | - | 1 | 583 | 89.84% |
| GOLD240621C00011000 | 2024-04-26 9:54AM EDT | 11.00 | 6.20 | 4.60 | 6.40 | 0.00 | - | 100 | 862 | 139.26% |
| GOLD240621C00012000 | 2024-04-25 3:35PM EDT | 12.00 | 5.25 | 4.15 | 4.75 | 0.00 | - | 2 | 358 | 70.70% |
| GOLD240621C00013000 | 2024-05-01 3:41PM EDT | 13.00 | 3.50 | 2.93 | 4.50 | 0.00 | - | 100 | 4,601 | 53.81% |
| GOLD240621C00014000 | 2024-05-01 3:40PM EDT | 14.00 | 2.55 | 2.61 | 3.50 | 0.00 | - | 220 | 2,100 | 63.18% |
| GOLD240621C00015000 | 2024-05-02 2:04PM EDT | 15.00 | 1.85 | 1.24 | 1.94 | +0.19 | +11.45% | 35 | 18,360 | 41.50% |
| GOLD240621C00016000 | 2024-05-02 3:28PM EDT | 16.00 | 1.07 | 1.04 | 1.08 | +0.10 | +10.31% | 47 | 13,581 | 31.93% |
| GOLD240621C00017000 | 2024-05-02 3:35PM EDT | 17.00 | 0.59 | 0.57 | 0.59 | +0.06 | +11.32% | 731 | 28,953 | 31.79% |
| GOLD240621C00018000 | 2024-05-02 3:42PM EDT | 18.00 | 0.29 | 0.28 | 0.30 | +0.01 | +3.57% | 705 | 40,223 | 32.32% |
| GOLD240621C00019000 | 2024-05-02 2:54PM EDT | 19.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 947 | 20,803 | 34.08% |
| GOLD240621C00020000 | 2024-05-02 3:31PM EDT | 20.00 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 217 | 47,085 | 37.11% |
| GOLD240621C00021000 | 2024-05-02 11:28AM EDT | 21.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 65 | 10,516 | 40.63% |
| GOLD240621C00022000 | 2024-05-01 1:17PM EDT | 22.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 15 | 20,513 | 43.36% |
| GOLD240621C00023000 | 2024-05-02 3:24PM EDT | 23.00 | 0.07 | 0.01 | 0.06 | +0.01 | +16.67% | 20 | 5,047 | 50.39% |
| GOLD240621C00024000 | 2024-05-02 3:06PM EDT | 24.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1,761 | 51.56% |
| GOLD240621C00025000 | 2024-05-01 2:40PM EDT | 25.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 378 | 5,196 | 57.42% |
| GOLD240621C00026000 | 2024-04-29 11:53AM EDT | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 80 | 689 | 56.25% |
| GOLD240621C00027000 | 2024-05-01 10:19AM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 2,122 | 25.00% |
| GOLD240621C00030000 | 2024-05-01 11:17AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 2,773 | 66.41% |
| GOLD240621C00032000 | 2024-04-09 3:01PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 50.00% |
| GOLD240621C00034000 | 2024-04-26 1:40PM EDT | 34.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOLD240621C00035000 | 2024-04-18 3:56PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 23 | 436 | 76.56% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240621P00003000 | 2024-01-18 11:57AM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 184.38% |
| GOLD240621P00005000 | 2024-02-26 10:31AM EDT | 5.00 | 0.22 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 131.25% |
| GOLD240621P00008000 | 2024-02-09 12:11PM EDT | 8.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 6 | 13 | 161.52% |
| GOLD240621P00009000 | 2024-02-27 3:10PM EDT | 9.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 6 | 88.28% |
| GOLD240621P00010000 | 2024-04-22 11:57AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 25.00% |
| GOLD240621P00011000 | 2024-04-16 10:36AM EDT | 11.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,141 | 55.47% |
| GOLD240621P00012000 | 2024-04-25 2:09PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3,904 | 50.78% |
| GOLD240621P00013000 | 2024-05-01 3:45PM EDT | 13.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 5 | 15,262 | 40.23% |
| GOLD240621P00014000 | 2024-05-02 10:48AM EDT | 14.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 5 | 16,981 | 34.57% |
| GOLD240621P00015000 | 2024-05-02 3:19PM EDT | 15.00 | 0.19 | 0.17 | 0.20 | -0.01 | -5.00% | 643 | 27,572 | 30.96% |
| GOLD240621P00016000 | 2024-05-02 3:50PM EDT | 16.00 | 0.49 | 0.47 | 0.50 | -0.05 | -9.26% | 763 | 9,502 | 30.66% |
| GOLD240621P00017000 | 2024-05-02 3:03PM EDT | 17.00 | 0.96 | 0.99 | 1.01 | 0.00 | - | 32 | 8,741 | 30.57% |
| GOLD240621P00018000 | 2024-05-02 10:16AM EDT | 18.00 | 2.00 | 1.56 | 1.83 | +0.24 | +13.64% | 1 | 6,316 | 36.23% |
| GOLD240621P00019000 | 2024-04-29 2:34PM EDT | 19.00 | 2.76 | 1.25 | 2.97 | +0.78 | +39.39% | 10 | 1,053 | 53.81% |
| GOLD240621P00020000 | 2024-05-02 1:22PM EDT | 20.00 | 3.57 | 3.45 | 3.90 | +0.67 | +23.10% | 3 | 460 | 59.96% |
| GOLD240621P00021000 | 2024-05-01 2:30PM EDT | 21.00 | 4.51 | 3.80 | 4.65 | 0.00 | - | 2 | 71 | 52.54% |
| GOLD240621P00022000 | 2024-04-26 12:51PM EDT | 22.00 | 4.90 | 5.40 | 5.60 | 0.00 | - | 3 | 21 | 55.27% |
| GOLD240621P00023000 | 2024-04-01 10:00AM EDT | 23.00 | 6.15 | 5.80 | 6.65 | 0.00 | - | 3 | 0 | 65.82% |
| GOLD240621P00024000 | 2024-04-11 10:28AM EDT | 24.00 | 6.30 | 5.75 | 8.50 | 0.00 | - | 2 | 0 | 122.17% |
| GOLD240621P00025000 | 2024-04-03 2:41PM EDT | 25.00 | 7.57 | 7.55 | 8.50 | 0.00 | - | 2 | 0 | 58.59% |
| GOLD240621P00026000 | 2024-01-11 12:34PM EDT | 26.00 | 9.00 | 10.30 | 12.90 | 0.00 | - | 1 | 0 | 185.25% |
| GOLD240621P00027000 | 2023-12-29 11:02AM EDT | 27.00 | 8.98 | 9.65 | 11.95 | 0.00 | - | 1 | 0 | 100.20% |
| GOLD240621P00030000 | 2023-08-02 3:30PM EDT | 30.00 | 13.46 | 13.75 | 14.05 | 0.00 | - | - | 0 | 122.07% |
| GOLD240621P00032000 | 2024-01-03 12:35PM EDT | 32.00 | 14.40 | 15.65 | 16.65 | 0.00 | - | 318 | 0 | 147.56% |
| GOLD240621P00035000 | 2024-02-27 12:15PM EDT | 35.00 | 20.53 | 17.45 | 19.20 | 0.00 | - | 3 | 0 | 162.99% |
© 2024 Yahoo. Tutti i diritti riservati.