Italia markets close in 10 minutes

Barrick Gold Corporation (GOLD)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20,62-0,10 (-0,48%)
Al 11:20AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOLD220520C000100002022-04-19 1:16PM EDT10.0010.2010.7010.80-4.75-31.77%36840.63%
GOLD220520C000110002022-05-10 12:31PM EDT11.0010.159.459.600.00-8250.00%
GOLD220520C000120002022-05-11 2:00PM EDT12.009.208.458.550.00-110.00%
GOLD220520C000130002022-05-10 3:21PM EDT13.008.307.457.600.00-10520.00%
GOLD220520C000140002022-05-20 10:33AM EDT14.006.526.406.50-1.98-23.29%40760.00%
GOLD220520C000150002022-05-10 3:09PM EDT15.005.855.455.550.00-61030.00%
GOLD220520C000160002022-05-19 3:22PM EDT16.004.764.504.600.00-113380.00%
GOLD220520C000170002022-05-19 2:09PM EDT17.003.853.453.550.00-11400.00%
GOLD220520C000180002022-05-20 10:09AM EDT18.002.522.482.52-0.19-7.01%23550.00%
GOLD220520C000185002022-05-18 3:59PM EDT18.501.281.972.020.00-533530.00%
GOLD220520C000190002022-05-20 10:06AM EDT19.001.541.481.54-0.34-18.09%81,0400.00%
GOLD220520C000195002022-05-20 10:10AM EDT19.501.010.991.05-0.23-18.55%21800.00%
GOLD220520C000200002022-05-20 10:59AM EDT20.000.510.490.54-0.25-32.89%1093,7110.00%
GOLD220520C000205002022-05-20 11:03AM EDT20.500.120.120.14-0.23-65.71%2481,44714.84%
GOLD220520C000210002022-05-20 11:03AM EDT21.000.010.010.02-0.08-88.89%2,02910,94029.69%
GOLD220520C000215002022-05-20 10:00AM EDT21.500.010.000.01-0.02-66.67%591,84746.88%
GOLD220520C000220002022-05-20 10:32AM EDT22.000.010.000.01-0.01-50.00%235,73059.38%
GOLD220520C000225002022-05-20 10:07AM EDT22.500.010.000.01-0.01-50.00%11,17878.13%
GOLD220520C000230002022-05-20 10:33AM EDT23.000.010.000.010.00-206,62393.75%
GOLD220520C000235002022-05-20 10:59AM EDT23.500.010.000.010.00-11,250112.50%
GOLD220520C000240002022-05-19 3:51PM EDT24.000.010.000.010.00-1411,480125.00%
GOLD220520C000245002022-05-19 10:19AM EDT24.500.010.000.020.00-2362153.13%
GOLD220520C000250002022-05-17 3:48PM EDT25.000.010.000.010.00-3216,756150.00%
GOLD220520C000255002022-05-13 3:45PM EDT25.500.020.000.010.00-2578168.75%
GOLD220520C000260002022-05-19 9:40AM EDT26.000.010.000.010.00-179,026181.25%
GOLD220520C000265002022-05-19 3:53PM EDT26.500.010.000.020.00-1287212.50%
GOLD220520C000270002022-05-17 12:56PM EDT27.000.010.000.010.00-18,040206.25%
GOLD220520C000275002022-05-10 3:26PM EDT27.500.010.000.320.00-25174382.81%
GOLD220520C000280002022-05-20 10:50AM EDT28.000.010.000.010.00-410,874225.00%
GOLD220520C000285002022-05-16 2:15PM EDT28.500.020.000.020.00-12454262.50%
GOLD220520C000290002022-05-17 11:00AM EDT29.000.010.000.050.00-7954,517309.38%
GOLD220520C000295002022-05-03 11:45AM EDT29.500.030.000.010.00-49262.50%
GOLD220520C000300002022-05-17 10:43AM EDT30.000.010.000.010.00-53,695275.00%
GOLD220520C000310002022-05-06 1:20PM EDT31.000.020.000.010.00-111,948300.00%
GOLD220520C000320002022-05-04 9:34AM EDT32.000.010.000.010.00-1165312.50%
GOLD220520C000330002022-04-21 12:33PM EDT33.000.030.000.010.00-1134337.50%
GOLD220520C000340002022-04-22 10:38AM EDT34.000.030.000.010.00-6091350.00%
GOLD220520C000350002022-05-04 1:58PM EDT35.000.010.000.010.00-10162375.00%
GOLD220520C000360002022-04-21 12:56PM EDT36.000.020.000.010.00-133387.50%
GOLD220520C000370002022-04-22 10:54AM EDT37.000.020.000.010.00-110400.00%
GOLD220520C000380002022-04-25 1:12PM EDT38.000.010.000.010.00-114425.00%
GOLD220520C000390002022-04-19 3:50PM EDT39.000.030.000.010.00-4195437.50%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOLD220520P000120002022-02-09 1:07PM EDT12.000.030.010.030.00-142475.00%
GOLD220520P000130002022-02-14 1:14AM EDT13.000.070.000.000.00--050.00%
GOLD220520P000140002022-03-24 9:35AM EDT14.000.020.000.030.00-1836337.50%
GOLD220520P000150002022-05-11 11:23AM EDT15.000.010.000.010.00-151250.00%
GOLD220520P000160002022-05-17 9:43AM EDT16.000.010.000.030.00-1221231.25%
GOLD220520P000165002022-05-13 1:26PM EDT16.500.020.000.020.00--39193.75%
GOLD220520P000170002022-05-19 12:21PM EDT17.000.010.000.020.00-1269175.00%
GOLD220520P000175002022-05-12 10:17AM EDT17.500.020.000.010.00-179137.50%
GOLD220520P000180002022-05-19 3:04PM EDT18.000.020.000.020.00-103,287128.13%
GOLD220520P000185002022-05-19 11:16AM EDT18.500.010.000.020.00-14266106.25%
GOLD220520P000190002022-05-20 10:58AM EDT19.000.010.000.01-0.01-50.00%344,07175.00%
GOLD220520P000195002022-05-20 10:23AM EDT19.500.010.000.01-0.01-50.00%12,59353.13%
GOLD220520P000200002022-05-20 10:44AM EDT20.000.010.010.02-0.04-80.00%62010,06743.75%
GOLD220520P000205002022-05-20 10:50AM EDT20.500.100.090.13-0.03-23.08%1,0481,98842.97%
GOLD220520P000210002022-05-20 11:03AM EDT21.000.510.480.53+0.14+37.84%1,5624,54663.28%
GOLD220520P000215002022-05-20 10:19AM EDT21.500.950.961.03-0.16-14.41%152,14994.53%
GOLD220520P000220002022-05-20 11:03AM EDT22.001.471.481.51+0.24+19.51%7795,836123.44%
GOLD220520P000225002022-05-20 9:57AM EDT22.501.851.972.02+0.07+3.93%274,891150.78%
GOLD220520P000230002022-05-20 10:50AM EDT23.002.462.472.53+0.18+7.89%623,202178.13%
GOLD220520P000235002022-05-19 12:25PM EDT23.502.822.963.050.00-34435203.91%
GOLD220520P000240002022-05-20 10:56AM EDT24.003.503.453.55+0.25+7.69%851,813224.22%
GOLD220520P000245002022-05-20 9:45AM EDT24.503.953.954.05+0.14+3.67%11,043245.31%
GOLD220520P000250002022-05-20 10:19AM EDT25.004.454.454.55+0.20+4.71%125,390265.63%
GOLD220520P000255002022-05-19 2:32PM EDT25.504.764.905.050.00-21,522270.31%
GOLD220520P000260002022-05-20 9:34AM EDT26.005.455.455.55+0.19+3.61%11,220304.69%
GOLD220520P000265002022-04-26 10:58AM EDT26.504.205.956.050.00-11323.44%
GOLD220520P000270002022-05-20 10:38AM EDT27.006.506.406.550.00-8128323.44%
GOLD220520P000275002022-05-17 1:41PM EDT27.506.976.957.050.00-10357.81%
GOLD220520P000280002022-05-19 12:43PM EDT28.007.407.457.550.00-1361375.00%
GOLD220520P000285002022-05-12 11:45AM EDT28.508.007.658.150.00-10287.50%
GOLD220520P000290002022-05-12 11:45AM EDT29.008.508.308.550.00-119339.06%
GOLD220520P000300002022-05-13 12:15PM EDT30.009.428.809.600.00-1510500.00%
GOLD220520P000310002022-05-10 12:11PM EDT31.009.7510.0510.950.00-10465.63%
GOLD220520P000320002022-03-14 12:05AM EDT32.008.150.000.000.00--00.00%
GOLD220520P000330002022-04-25 9:33AM EDT33.0010.3611.8013.150.00-50496.88%
GOLD220520P000340002022-03-14 12:05AM EDT34.009.550.000.000.00--00.00%
GOLD220520P000350002022-04-28 1:52PM EDT35.0012.7014.2014.700.00-20518.75%
GOLD220520P000360002022-04-25 9:33AM EDT36.0013.3715.2515.550.00-50450.00%
GOLD220520P000380002022-03-14 12:05AM EDT38.0013.850.000.000.00--00.00%
GOLD220520P000390002022-03-17 12:50PM EDT39.0014.7413.7513.850.00--10.00%