Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.716,38 -768,91 (-1,25%)
Barrick Gold Corporation (GOLD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD241220C00009000 | 2024-05-06 1:43PM EDT | 9.00 | 7.85 | 7.85 | 8.10 | 0.00 | - | - | 25 | 70.90% |
| GOLD241220C00011000 | 2024-06-21 11:16AM EDT | 11.00 | 5.80 | 4.85 | 8.00 | 0.00 | - | 10 | 34 | 71.88% |
| GOLD241220C00013000 | 2024-06-27 9:52AM EDT | 13.00 | 4.25 | 4.05 | 4.15 | 0.00 | - | 1 | 318 | 42.29% |
| GOLD241220C00014000 | 2024-06-24 3:46PM EDT | 14.00 | 3.36 | 3.20 | 3.35 | 0.00 | - | 10 | 1,113 | 39.89% |
| GOLD241220C00015000 | 2024-06-27 12:03PM EDT | 15.00 | 2.76 | 2.51 | 2.57 | 0.00 | - | 1 | 10,005 | 36.48% |
| GOLD241220C00016000 | 2024-06-28 9:43AM EDT | 16.00 | 2.10 | 1.90 | 1.95 | +0.11 | +5.53% | 1 | 652 | 35.25% |
| GOLD241220C00017000 | 2024-06-28 3:55PM EDT | 17.00 | 1.43 | 1.37 | 1.45 | -0.16 | -10.06% | 403 | 1,013 | 34.57% |
| GOLD241220C00018000 | 2024-06-28 10:33AM EDT | 18.00 | 1.11 | 1.02 | 1.07 | -0.04 | -3.48% | 250 | 3,568 | 34.47% |
| GOLD241220C00019000 | 2024-06-28 3:09PM EDT | 19.00 | 0.73 | 0.74 | 0.79 | -0.13 | -15.12% | 6 | 1,938 | 34.72% |
| GOLD241220C00020000 | 2024-06-28 3:03PM EDT | 20.00 | 0.52 | 0.53 | 0.58 | -0.10 | -16.13% | 66 | 1,669 | 35.01% |
| GOLD241220C00021000 | 2024-06-27 3:41PM EDT | 21.00 | 0.44 | 0.38 | 0.44 | 0.00 | - | 3 | 713 | 35.79% |
| GOLD241220C00022000 | 2024-06-26 2:24PM EDT | 22.00 | 0.33 | 0.28 | 0.34 | 0.00 | - | 31 | 188 | 36.72% |
| GOLD241220C00023000 | 2024-06-25 10:34AM EDT | 23.00 | 0.24 | 0.20 | 0.78 | 0.00 | - | 10 | 138 | 53.91% |
| GOLD241220C00024000 | 2024-06-28 11:50AM EDT | 24.00 | 0.18 | 0.16 | 0.20 | -0.01 | -5.26% | 12 | 212 | 37.99% |
| GOLD241220C00025000 | 2024-06-27 1:52PM EDT | 25.00 | 0.14 | 0.12 | 0.16 | 0.00 | - | 3 | 452 | 38.97% |
| GOLD241220C00030000 | 2024-06-06 10:13AM EDT | 30.00 | 0.08 | 0.02 | 0.57 | 0.00 | - | 160 | 2,904 | 58.59% |
| GOLD241220C00035000 | 2024-06-20 1:47PM EDT | 35.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | - | 10 | 73.14% |
Opções de vendapara20 de dezembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD241220P00011000 | 2024-06-21 10:22AM EDT | 11.00 | 0.06 | 0.03 | 0.11 | 0.00 | - | 1 | 59 | 40.14% |
| GOLD241220P00012000 | 2024-05-02 12:17PM EDT | 12.00 | 0.19 | 0.00 | 0.14 | 0.00 | - | 6 | 39 | 35.16% |
| GOLD241220P00013000 | 2024-06-26 3:56PM EDT | 13.00 | 0.20 | 0.19 | 0.21 | 0.00 | - | 3 | 1,603 | 31.93% |
| GOLD241220P00014000 | 2024-06-28 12:39PM EDT | 14.00 | 0.34 | 0.34 | 0.37 | +0.01 | +3.03% | 14 | 1,170 | 30.62% |
| GOLD241220P00015000 | 2024-06-27 3:50PM EDT | 15.00 | 0.55 | 0.58 | 0.63 | 0.00 | - | 11 | 5,776 | 29.83% |
| GOLD241220P00016000 | 2024-06-27 12:21PM EDT | 16.00 | 0.90 | 0.94 | 1.01 | 0.00 | - | 15 | 2,902 | 29.35% |
| GOLD241220P00017000 | 2024-06-24 9:50AM EDT | 17.00 | 1.48 | 1.44 | 1.50 | 0.00 | - | 1 | 1,132 | 28.71% |
| GOLD241220P00018000 | 2024-06-26 11:04AM EDT | 18.00 | 2.05 | 1.99 | 2.12 | 0.00 | - | 5 | 1,847 | 28.47% |
| GOLD241220P00019000 | 2024-06-10 12:45PM EDT | 19.00 | 3.05 | 2.76 | 2.93 | 0.00 | - | 3 | 119 | 30.37% |
| GOLD241220P00020000 | 2024-06-21 3:52PM EDT | 20.00 | 3.67 | 3.55 | 3.65 | 0.00 | - | 10 | 616 | 27.98% |
| GOLD241220P00021000 | 2024-06-27 12:18PM EDT | 21.00 | 4.25 | 4.40 | 4.55 | 0.00 | - | 1 | 912 | 28.91% |
| GOLD241220P00022000 | 2024-05-17 11:32AM EDT | 22.00 | 4.60 | 5.95 | 6.85 | 0.00 | - | 1 | 1,513 | 57.37% |
| GOLD241220P00023000 | 2024-05-07 11:50AM EDT | 23.00 | 6.35 | 5.70 | 5.85 | 0.00 | - | - | 269 | 0.00% |
| GOLD241220P00024000 | 2024-06-03 9:41AM EDT | 24.00 | 6.85 | 5.45 | 9.20 | 0.00 | - | 116 | 0 | 84.96% |
© 2024 Yahoo. Todos os direitos reservados.