La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 749,68 -134,25 (-0,22 %)
Barrick Gold Corporation (GOLD)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240621C00003000 | 2024-06-06 1:53PM EDT | 3.00 | 14.00 | 11.65 | 14.90 | 0.00 | - | 1 | 1 | 912.50% |
| GOLD240621C00005000 | 2024-06-13 12:24PM EDT | 5.00 | 11.00 | 10.40 | 12.65 | 0.00 | - | 10 | 9 | 779.69% |
| GOLD240621C00008000 | 2024-06-13 12:21PM EDT | 8.00 | 8.00 | 7.70 | 9.20 | 0.00 | - | 2 | 2 | 474.22% |
| GOLD240621C00009000 | 2024-04-16 10:19AM EDT | 9.00 | 7.26 | 8.80 | 9.75 | 0.00 | - | 1 | 72 | 840.23% |
| GOLD240621C00010000 | 2024-06-07 1:49PM EDT | 10.00 | 6.29 | 5.95 | 6.95 | 0.00 | - | 12 | 144 | 349.61% |
| GOLD240621C00011000 | 2024-06-14 12:43PM EDT | 11.00 | 5.04 | 4.00 | 5.60 | -1.31 | -20.63% | 6 | 385 | 330.86% |
| GOLD240621C00012000 | 2024-06-14 12:41PM EDT | 12.00 | 4.03 | 3.95 | 4.65 | -0.22 | -5.18% | 1 | 66 | 210.55% |
| GOLD240621C00012500 | 2024-06-03 9:56AM EDT | 12.50 | 2.94 | 2.90 | 4.35 | 0.00 | - | 96 | 96 | 139.84% |
| GOLD240621C00013000 | 2024-06-12 9:55AM EDT | 13.00 | 3.25 | 2.18 | 3.10 | 0.00 | - | 1 | 999 | 113.28% |
| GOLD240621C00013500 | 2024-06-14 10:55AM EDT | 13.50 | 2.49 | 2.29 | 2.76 | -0.39 | -13.54% | 1 | 35 | 138.28% |
| GOLD240621C00014000 | 2024-06-14 12:44PM EDT | 14.00 | 1.96 | 1.83 | 2.20 | -0.56 | -22.22% | 100 | 592 | 105.86% |
| GOLD240621C00014500 | 2024-06-10 2:12PM EDT | 14.50 | 1.74 | 1.52 | 1.78 | -0.16 | -8.42% | 1 | 10 | 76.56% |
| GOLD240621C00015000 | 2024-06-14 3:26PM EDT | 15.00 | 1.04 | 1.05 | 1.26 | -0.06 | -5.45% | 282 | 10,785 | 59.38% |
| GOLD240621C00015500 | 2024-06-14 3:48PM EDT | 15.50 | 0.62 | 0.60 | 0.70 | -0.04 | -6.06% | 1,588 | 535 | 46.88% |
| GOLD240621C00016000 | 2024-06-14 3:56PM EDT | 16.00 | 0.26 | 0.25 | 0.27 | -0.06 | -18.75% | 842 | 13,565 | 31.06% |
| GOLD240621C00016500 | 2024-06-14 3:59PM EDT | 16.50 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 1,848 | 4,944 | 32.81% |
| GOLD240621C00017000 | 2024-06-14 3:47PM EDT | 17.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 3,814 | 29,944 | 36.72% |
| GOLD240621C00017500 | 2024-06-14 3:28PM EDT | 17.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 49 | 5,692 | 46.09% |
| GOLD240621C00018000 | 2024-06-14 1:49PM EDT | 18.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 186 | 23,623 | 54.69% |
| GOLD240621C00018500 | 2024-06-14 11:03AM EDT | 18.50 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 20 | 1,367 | 67.19% |
| GOLD240621C00019000 | 2024-06-14 3:42PM EDT | 19.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 16 | 29,748 | 68.75% |
| GOLD240621C00019500 | 2024-06-06 2:51PM EDT | 19.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 18 | 185 | 79.69% |
| GOLD240621C00020000 | 2024-06-14 3:46PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 60 | 52,479 | 79.69% |
| GOLD240621C00020500 | 2024-06-14 12:49PM EDT | 20.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 46 | 88 | 100.00% |
| GOLD240621C00021000 | 2024-06-14 2:10PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 540 | 13,932 | 93.75% |
| GOLD240621C00021500 | 2024-06-13 3:22PM EDT | 21.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 322 | 322 | 106.25% |
| GOLD240621C00022000 | 2024-06-13 12:06PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 20,367 | 96.88% |
| GOLD240621C00022500 | 2024-06-13 12:05PM EDT | 22.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 51 | 91 | 121.88% |
| GOLD240621C00023000 | 2024-06-13 12:04PM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,511 | 121.88% |
| GOLD240621C00023500 | 2024-06-12 10:58AM EDT | 23.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 93 | 143.75% |
| GOLD240621C00024000 | 2024-06-12 9:43AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,682 | 125.00% |
| GOLD240621C00025000 | 2024-06-10 12:42PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 5,263 | 131.25% |
| GOLD240621C00026000 | 2024-06-10 2:32PM EDT | 26.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 156 | 791 | 168.75% |
| GOLD240621C00027000 | 2024-06-10 10:24AM EDT | 27.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 2,131 | 185.94% |
| GOLD240621C00028000 | 2024-05-20 3:41PM EDT | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 2 | 196.88% |
| GOLD240621C00029000 | 2024-05-21 9:45AM EDT | 29.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 6 | 206.25% |
| GOLD240621C00030000 | 2024-06-03 11:01AM EDT | 30.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 2,641 | 209.38% |
| GOLD240621C00032000 | 2024-04-09 3:01PM EDT | 32.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 359 | 254.69% |
| GOLD240621C00034000 | 2024-04-26 1:40PM EDT | 34.00 | 0.12 | 0.00 | 0.41 | 0.00 | - | 1 | 1 | 351.56% |
| GOLD240621C00035000 | 2024-06-03 10:52AM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 443 | 231.25% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240621P00003000 | 2024-01-18 11:57AM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 525.00% |
| GOLD240621P00005000 | 2024-02-26 10:31AM EDT | 5.00 | 0.22 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 375.00% |
| GOLD240621P00008000 | 2024-02-09 12:11PM EDT | 8.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 6 | 13 | 457.81% |
| GOLD240621P00009000 | 2024-02-27 3:10PM EDT | 9.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 6 | 246.88% |
| GOLD240621P00010000 | 2024-06-04 10:13AM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 109 | 162.50% |
| GOLD240621P00011000 | 2024-06-14 9:38AM EDT | 11.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 1,000 | 1,143 | 118.75% |
| GOLD240621P00012000 | 2024-06-14 9:54AM EDT | 12.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 3,000 | 3,901 | 103.13% |
| GOLD240621P00012500 | 2024-06-04 10:08AM EDT | 12.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 75 | 2 | 96.88% |
| GOLD240621P00013000 | 2024-06-14 11:38AM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 564 | 13,504 | 84.38% |
| GOLD240621P00013500 | 2024-06-14 1:44PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 550 | 24 | 59.38% |
| GOLD240621P00014000 | 2024-06-14 3:53PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 873 | 18,207 | 54.69% |
| GOLD240621P00014500 | 2024-06-14 9:56AM EDT | 14.50 | 0.03 | 0.01 | 0.46 | 0.00 | - | 8 | 3,150 | 98.83% |
| GOLD240621P00015000 | 2024-06-14 3:47PM EDT | 15.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1,321 | 22,971 | 41.02% |
| GOLD240621P00015500 | 2024-06-14 3:55PM EDT | 15.50 | 0.08 | 0.06 | 0.08 | 0.00 | - | 344 | 878 | 32.81% |
| GOLD240621P00016000 | 2024-06-14 3:58PM EDT | 16.00 | 0.21 | 0.21 | 0.23 | 0.00 | - | 1,228 | 14,901 | 29.88% |
| GOLD240621P00016500 | 2024-06-14 2:40PM EDT | 16.50 | 0.60 | 0.53 | 0.57 | +0.07 | +13.21% | 119 | 5,472 | 32.81% |
| GOLD240621P00017000 | 2024-06-14 3:58PM EDT | 17.00 | 1.00 | 0.97 | 1.08 | +0.01 | +1.01% | 1,226 | 17,813 | 51.17% |
| GOLD240621P00017500 | 2024-06-14 12:58PM EDT | 17.50 | 1.53 | 1.45 | 1.66 | +0.08 | +5.52% | 2 | 555 | 60.94% |
| GOLD240621P00018000 | 2024-06-14 1:55PM EDT | 18.00 | 2.02 | 1.56 | 2.19 | +0.07 | +3.59% | 1,467 | 5,444 | 100.39% |
| GOLD240621P00018500 | 2024-06-07 11:53AM EDT | 18.50 | 2.56 | 2.44 | 2.54 | +0.40 | +18.52% | 1 | 261 | 62.50% |
| GOLD240621P00019000 | 2024-06-12 9:56AM EDT | 19.00 | 2.68 | 2.82 | 4.70 | 0.00 | - | 12 | 844 | 215.63% |
| GOLD240621P00020000 | 2024-06-12 2:52PM EDT | 20.00 | 3.55 | 2.19 | 4.05 | 0.00 | - | 39 | 309 | 116.02% |
| GOLD240621P00021000 | 2024-05-28 1:09PM EDT | 21.00 | 3.79 | 3.10 | 5.15 | 0.00 | - | 3 | 14 | 163.67% |
| GOLD240621P00022000 | 2024-04-26 12:51PM EDT | 22.00 | 4.90 | 4.00 | 6.10 | 0.00 | - | 3 | 21 | 169.14% |
| GOLD240621P00023000 | 2024-04-01 10:00AM EDT | 23.00 | 6.15 | 5.80 | 6.65 | 0.00 | - | 3 | 0 | 0.00% |
| GOLD240621P00024000 | 2024-04-11 10:28AM EDT | 24.00 | 6.30 | 6.05 | 8.15 | 0.00 | - | 2 | 0 | 217.97% |
| GOLD240621P00025000 | 2024-04-03 2:41PM EDT | 25.00 | 7.57 | 7.50 | 9.60 | 0.00 | - | 2 | 0 | 329.69% |
| GOLD240621P00026000 | 2024-01-11 12:34PM EDT | 26.00 | 9.00 | 10.30 | 12.90 | 0.00 | - | 1 | 0 | 496.88% |
| GOLD240621P00027000 | 2024-05-17 10:26AM EDT | 27.00 | 9.25 | 9.95 | 12.80 | 0.00 | - | 2 | 0 | 319.53% |
| GOLD240621P00030000 | 2023-08-02 3:30PM EDT | 30.00 | 13.46 | 13.75 | 14.05 | 0.00 | - | - | 0 | 257.81% |
| GOLD240621P00032000 | 2024-01-03 12:35PM EDT | 32.00 | 14.40 | 15.65 | 16.65 | 0.00 | - | 318 | 0 | 322.66% |
| GOLD240621P00035000 | 2024-02-27 12:15PM EDT | 35.00 | 20.53 | 17.45 | 19.20 | 0.00 | - | 3 | 0 | 370.31% |
