La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 354,04 +1 410,96 (+2,35 %)
Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240517C00005000 | 2024-04-26 12:17PM EDT | 5.00 | 11.55 | 11.90 | 14.55 | 0.00 | - | 1 | 4 | 1,800.00% |
| GOLD240517C00008000 | 2024-04-15 10:06AM EDT | 8.00 | 9.35 | 9.10 | 9.15 | 0.00 | - | - | 1 | 0.00% |
| GOLD240517C00009000 | 2024-04-15 10:33AM EDT | 9.00 | 8.30 | 8.10 | 8.85 | 0.00 | - | - | 41 | 0.00% |
| GOLD240517C00010000 | 2024-05-13 9:59AM EDT | 10.00 | 7.05 | 7.80 | 8.85 | 0.00 | - | 10 | 208 | 982.81% |
| GOLD240517C00011000 | 2024-04-15 10:18AM EDT | 11.00 | 6.35 | 6.10 | 6.85 | 0.00 | - | 22 | 35 | 0.00% |
| GOLD240517C00011500 | 2024-05-13 2:00PM EDT | 11.50 | 5.40 | 5.45 | 7.35 | 0.00 | - | 2 | 6 | 362.50% |
| GOLD240517C00012000 | 2024-05-09 11:47AM EDT | 12.00 | 5.05 | 4.90 | 6.75 | 0.00 | - | 20 | 54 | 952.34% |
| GOLD240517C00013000 | 2024-05-15 1:22PM EDT | 13.00 | 4.45 | 4.80 | 6.20 | 0.00 | - | 7 | 39 | 711.72% |
| GOLD240517C00014000 | 2024-05-17 1:29PM EDT | 14.00 | 3.80 | 2.99 | 5.40 | +0.23 | +6.44% | 12 | 137 | 460.16% |
| GOLD240517C00014500 | 2024-05-07 3:40PM EDT | 14.50 | 2.22 | 2.87 | 4.25 | 0.00 | - | 3 | 3 | 342.19% |
| GOLD240517C00015000 | 2024-05-17 3:31PM EDT | 15.00 | 2.82 | 2.84 | 4.00 | +0.27 | +10.59% | 373 | 2,949 | 459.38% |
| GOLD240517C00015500 | 2024-05-17 3:59PM EDT | 15.50 | 2.38 | 2.28 | 2.57 | +0.33 | +16.10% | 13 | 59 | 171.88% |
| GOLD240517C00016000 | 2024-05-17 3:58PM EDT | 16.00 | 1.87 | 1.84 | 2.07 | +0.38 | +25.50% | 593 | 7,037 | 163.28% |
| GOLD240517C00016500 | 2024-05-17 3:49PM EDT | 16.50 | 1.63 | 1.11 | 1.68 | +0.56 | +52.34% | 161 | 1,087 | 75.00% |
| GOLD240517C00017000 | 2024-05-17 3:59PM EDT | 17.00 | 0.88 | 0.81 | 0.90 | +0.34 | +62.96% | 3,059 | 36,883 | 57.81% |
| GOLD240517C00017500 | 2024-05-17 3:59PM EDT | 17.50 | 0.36 | 0.35 | 0.49 | +0.23 | +176.92% | 6,257 | 9,213 | 67.19% |
| GOLD240517C00018000 | 2024-05-17 3:53PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,238 | 23,417 | 11.72% |
| GOLD240517C00018500 | 2024-05-17 3:49PM EDT | 18.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 44 | 3,731 | 40.63% |
| GOLD240517C00019000 | 2024-05-17 3:04PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 12,821 | 56.25% |
| GOLD240517C00019500 | 2024-05-16 12:49PM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 725 | 3,463 | 87.50% |
| GOLD240517C00020000 | 2024-05-16 12:14PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 10,983 | 96.88% |
| GOLD240517C00020500 | 2024-05-10 9:45AM EDT | 20.50 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 146 | 353.52% |
| GOLD240517C00021000 | 2024-05-15 12:03PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,639 | 131.25% |
| GOLD240517C00021500 | 2024-04-29 9:54AM EDT | 21.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 217.19% |
| GOLD240517C00022000 | 2024-05-01 10:39AM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 4,174 | 162.50% |
| GOLD240517C00022500 | 2024-04-29 9:35AM EDT | 22.50 | 0.01 | 0.00 | 0.26 | 0.00 | - | - | 1 | 318.75% |
| GOLD240517C00023000 | 2024-05-02 9:49AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,874 | 193.75% |
| GOLD240517C00024000 | 2024-05-10 2:02PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 646 | 225.00% |
| GOLD240517C00025000 | 2024-04-24 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 553 | 250.00% |
| GOLD240517C00030000 | 2024-04-25 9:36AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 224 | 375.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240517P00003000 | 2024-04-25 12:01PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 25 | 1,250.00% |
| GOLD240517P00010000 | 2024-05-10 2:02PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 425.00% |
| GOLD240517P00011000 | 2024-04-16 10:59AM EDT | 11.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 23 | 396.88% |
| GOLD240517P00012000 | 2024-04-18 12:43PM EDT | 12.00 | 0.01 | 0.00 | 0.96 | 0.00 | - | 1 | 82 | 762.50% |
| GOLD240517P00013000 | 2024-05-10 1:22PM EDT | 13.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 201 | 2,589 | 420.31% |
| GOLD240517P00014000 | 2024-05-16 9:30AM EDT | 14.00 | 0.28 | 0.00 | 0.03 | 0.00 | - | 25 | 2,745 | 231.25% |
| GOLD240517P00014500 | 2024-05-10 1:35PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,001 | 175.00% |
| GOLD240517P00015000 | 2024-05-16 10:18AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,355 | 150.00% |
| GOLD240517P00015500 | 2024-05-14 12:33PM EDT | 15.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 1,545 | 153.13% |
| GOLD240517P00016000 | 2024-05-17 11:46AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 12,245 | 96.88% |
| GOLD240517P00016500 | 2024-05-17 11:26AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 4,368 | 75.00% |
| GOLD240517P00017000 | 2024-05-17 2:22PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 235 | 9,438 | 50.00% |
| GOLD240517P00017500 | 2024-05-17 2:43PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 412 | 1,482 | 29.69% |
| GOLD240517P00018000 | 2024-05-17 3:44PM EDT | 18.00 | 0.17 | 0.00 | 0.34 | -0.32 | -65.31% | 708 | 4,881 | 75.00% |
| GOLD240517P00018500 | 2024-05-17 10:02AM EDT | 18.50 | 0.74 | 0.41 | 0.69 | -0.56 | -43.08% | 1 | 41 | 75.78% |
| GOLD240517P00019000 | 2024-05-17 2:47PM EDT | 19.00 | 1.21 | 0.95 | 1.37 | -0.32 | -20.92% | 36 | 796 | 95.31% |
| GOLD240517P00020000 | 2024-05-17 11:22AM EDT | 20.00 | 2.30 | 1.89 | 2.54 | -0.65 | -22.03% | 40 | 49 | 181.25% |
| GOLD240517P00021000 | 2024-04-09 10:13AM EDT | 21.00 | 2.81 | 3.90 | 5.00 | 0.00 | - | - | 0 | 646.09% |
| GOLD240517P00022000 | 2024-04-10 3:06PM EDT | 22.00 | 4.12 | 4.45 | 5.35 | 0.00 | - | - | 0 | 551.17% |
