Italia markets open in 4 hours 32 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.272,34 -1,71 (-0,00%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.373,78 -2.313,84 (-4,16%) CMC Crypto 200
1.258,33 -80,74 (-6,03%)
Barrick Gold Corporation (GOLD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240920C00005000 | 2024-03-04 10:33AM EDT | 5.00 | 10.25 | 10.70 | 13.35 | 0.00 | - | 1 | 2 | 177.93% |
| GOLD240920C00006000 | 2024-02-15 11:19AM EDT | 6.00 | 8.15 | 8.60 | 11.00 | 0.00 | - | 1 | 0 | 151.17% |
| GOLD240920C00007000 | 2024-04-16 10:15AM EDT | 7.00 | 9.31 | 8.95 | 11.35 | 0.00 | - | 17 | 17 | 141.11% |
| GOLD240920C00008000 | 2024-05-01 9:35AM EDT | 8.00 | 8.50 | 8.20 | 9.75 | -0.66 | -7.21% | 3 | 4 | 112.21% |
| GOLD240920C00009000 | 2024-04-25 1:56PM EDT | 9.00 | 8.11 | 6.70 | 9.20 | 0.00 | - | 10 | 50 | 95.90% |
| GOLD240920C00010000 | 2024-04-26 2:59PM EDT | 10.00 | 7.25 | 6.35 | 8.50 | 0.00 | - | 2 | 101 | 105.08% |
| GOLD240920C00011000 | 2024-05-01 11:17AM EDT | 11.00 | 5.55 | 4.50 | 5.60 | -0.95 | -14.62% | 1 | 54 | 52.54% |
| GOLD240920C00012000 | 2024-05-01 10:59AM EDT | 12.00 | 4.70 | 4.50 | 4.70 | -0.39 | -7.66% | 20 | 7,039 | 48.73% |
| GOLD240920C00013000 | 2024-04-30 3:58PM EDT | 13.00 | 3.90 | 2.84 | 3.75 | 0.00 | - | 5 | 539 | 41.70% |
| GOLD240920C00014000 | 2024-04-25 1:50PM EDT | 14.00 | 3.50 | 2.84 | 2.94 | 0.00 | - | 108 | 484 | 39.01% |
| GOLD240920C00015000 | 2024-05-01 12:42PM EDT | 15.00 | 2.14 | 2.11 | 2.19 | -0.27 | -11.20% | 5 | 7,868 | 36.13% |
| GOLD240920C00016000 | 2024-05-01 2:07PM EDT | 16.00 | 1.66 | 1.54 | 1.60 | -0.18 | -9.78% | 198 | 15,109 | 35.16% |
| GOLD240920C00017000 | 2024-05-01 3:23PM EDT | 17.00 | 1.16 | 1.11 | 1.15 | -0.15 | -11.45% | 1,318 | 23,480 | 34.96% |
| GOLD240920C00018000 | 2024-05-01 3:17PM EDT | 18.00 | 0.79 | 0.79 | 0.80 | -0.14 | -15.05% | 904 | 12,840 | 34.67% |
| GOLD240920C00019000 | 2024-05-01 1:49PM EDT | 19.00 | 0.65 | 0.55 | 0.57 | 0.00 | - | 135 | 5,345 | 35.25% |
| GOLD240920C00020000 | 2024-05-01 3:58PM EDT | 20.00 | 0.39 | 0.37 | 0.39 | -0.07 | -15.22% | 1,774 | 10,365 | 35.30% |
| GOLD240920C00021000 | 2024-05-01 3:55PM EDT | 21.00 | 0.28 | 0.27 | 0.28 | -0.08 | -22.22% | 7 | 4,894 | 36.08% |
| GOLD240920C00022000 | 2024-05-01 3:42PM EDT | 22.00 | 0.21 | 0.19 | 0.21 | -0.04 | -16.00% | 100 | 18,941 | 37.21% |
| GOLD240920C00023000 | 2024-05-01 9:46AM EDT | 23.00 | 0.14 | 0.15 | 0.16 | -0.11 | -44.00% | 46 | 1,210 | 38.28% |
| GOLD240920C00024000 | 2024-05-01 10:56AM EDT | 24.00 | 0.12 | 0.11 | 0.13 | -0.07 | -36.84% | 15 | 1,488 | 39.84% |
| GOLD240920C00025000 | 2024-05-01 1:05PM EDT | 25.00 | 0.09 | 0.08 | 0.11 | -0.04 | -30.77% | 115 | 1,865 | 41.41% |
| GOLD240920C00026000 | 2024-04-26 9:58AM EDT | 26.00 | 0.12 | 0.07 | 0.10 | 0.00 | - | 4 | 407 | 43.56% |
| GOLD240920C00027000 | 2024-04-19 11:30AM EDT | 27.00 | 0.11 | 0.03 | 0.50 | 0.00 | - | 2 | 455 | 56.93% |
| GOLD240920C00028000 | 2024-04-25 1:33PM EDT | 28.00 | 0.09 | 0.03 | 0.11 | 0.00 | - | 1 | 156 | 49.61% |
| GOLD240920C00029000 | 2024-04-26 3:02PM EDT | 29.00 | 0.09 | 0.02 | 0.67 | 0.00 | - | 10 | 560 | 66.70% |
| GOLD240920C00030000 | 2024-04-26 3:04PM EDT | 30.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 10 | 383 | 50.39% |
| GOLD240920C00031000 | 2024-04-26 3:06PM EDT | 31.00 | 0.06 | 0.01 | 0.65 | 0.00 | - | 110 | 142 | 71.19% |
| GOLD240920C00032000 | 2024-04-29 1:18PM EDT | 32.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 256 | 53.13% |
| GOLD240920C00033000 | 2024-04-26 3:06PM EDT | 33.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 10 | 397 | 58.79% |
| GOLD240920C00034000 | 2024-04-30 3:58PM EDT | 34.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 145 | 55.47% |
| GOLD240920C00035000 | 2024-05-01 11:55AM EDT | 35.00 | 0.05 | 0.01 | 0.08 | +0.03 | +150.00% | 20 | 455 | 56.25% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240920P00008000 | 2024-03-06 2:32PM EDT | 8.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 42 | 151 | 73.44% |
| GOLD240920P00009000 | 2024-03-04 12:27PM EDT | 9.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 50 | 338 | 50.00% |
| GOLD240920P00010000 | 2024-04-25 3:38PM EDT | 10.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 5 | 372 | 43.95% |
| GOLD240920P00011000 | 2024-04-30 3:37PM EDT | 11.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 9 | 2,164 | 41.21% |
| GOLD240920P00012000 | 2024-04-17 3:33PM EDT | 12.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 1 | 1,370 | 35.94% |
| GOLD240920P00013000 | 2024-04-25 2:28PM EDT | 13.00 | 0.16 | 0.19 | 0.21 | 0.00 | - | 20 | 8,416 | 33.59% |
| GOLD240920P00014000 | 2024-05-01 2:32PM EDT | 14.00 | 0.35 | 0.34 | 0.37 | +0.03 | +9.38% | 453 | 1,671 | 31.84% |
| GOLD240920P00015000 | 2024-05-01 10:41AM EDT | 15.00 | 0.61 | 0.61 | 0.64 | +0.05 | +8.93% | 10 | 4,722 | 30.81% |
| GOLD240920P00016000 | 2024-05-01 1:46PM EDT | 16.00 | 0.92 | 1.02 | 1.05 | -0.02 | -2.13% | 229 | 13,173 | 30.37% |
| GOLD240920P00017000 | 2024-05-01 3:20PM EDT | 17.00 | 1.50 | 1.55 | 1.59 | +0.14 | +10.29% | 24 | 4,964 | 30.03% |
| GOLD240920P00018000 | 2024-05-01 11:29AM EDT | 18.00 | 2.16 | 2.21 | 2.26 | +0.16 | +8.00% | 3 | 2,094 | 29.93% |
| GOLD240920P00019000 | 2024-04-29 10:29AM EDT | 19.00 | 2.37 | 2.97 | 3.05 | 0.00 | - | 3 | 2,528 | 30.47% |
| GOLD240920P00020000 | 2024-04-30 10:23AM EDT | 20.00 | 3.40 | 3.80 | 4.30 | 0.00 | - | 1 | 634 | 43.80% |
| GOLD240920P00021000 | 2024-04-16 10:00AM EDT | 21.00 | 4.85 | 4.70 | 4.85 | 0.00 | - | 144 | 288 | 33.11% |
| GOLD240920P00022000 | 2024-04-15 10:46AM EDT | 22.00 | 4.90 | 5.65 | 6.05 | 0.00 | - | 125 | 126 | 45.51% |
| GOLD240920P00023000 | 2024-04-11 2:55PM EDT | 23.00 | 5.05 | 6.60 | 7.70 | 0.00 | - | 20 | 20 | 53.42% |
| GOLD240920P00024000 | 2024-04-30 9:57AM EDT | 24.00 | 6.95 | 6.60 | 8.30 | 0.00 | - | 1 | 1 | 62.65% |
| GOLD240920P00025000 | 2024-04-12 10:05AM EDT | 25.00 | 6.40 | 8.20 | 9.10 | 0.00 | - | 15 | 0 | 59.23% |
| GOLD240920P00026000 | 2024-04-12 11:51AM EDT | 26.00 | 7.70 | 9.20 | 10.15 | 0.00 | - | 10 | 0 | 64.65% |
| GOLD240920P00028000 | 2024-02-23 12:45PM EDT | 28.00 | 13.45 | 11.90 | 13.25 | 0.00 | - | 2 | 0 | 86.13% |
| GOLD240920P00029000 | 2024-03-25 10:35AM EDT | 29.00 | 13.20 | 12.10 | 12.75 | 0.00 | - | 1 | 0 | 52.15% |
| GOLD240920P00030000 | 2024-04-08 10:04AM EDT | 30.00 | 12.45 | 12.05 | 13.70 | 0.00 | - | - | 0 | 49.22% |
| GOLD240920P00031000 | 2024-02-23 12:50PM EDT | 31.00 | 16.45 | 15.40 | 16.45 | 0.00 | - | 1 | 0 | 106.30% |
| GOLD240920P00035000 | 2024-03-14 11:17AM EDT | 35.00 | 19.25 | 17.05 | 18.25 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.