Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.440,50 +156,48 (+0,25%)
Newmont Corporation (NEM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240628C00033000 | 2024-05-20 12:14PM EDT | 33.00 | 12.00 | 6.80 | 10.75 | 0.00 | - | - | 2 | 126.07% |
| NEM240628C00035000 | 2024-05-30 12:41PM EDT | 35.00 | 7.55 | 4.80 | 8.60 | 0.00 | - | 3 | 3 | 102.69% |
| NEM240628C00036000 | 2024-05-31 12:11PM EDT | 36.00 | 5.86 | 3.80 | 7.50 | -0.48 | -7.57% | 3 | 3 | 90.67% |
| NEM240628C00038000 | 2024-05-21 12:56PM EDT | 38.00 | 6.17 | 3.95 | 4.30 | 0.00 | - | - | 5 | 37.50% |
| NEM240628C00039000 | 2024-05-28 9:34AM EDT | 39.00 | 3.65 | 2.70 | 4.00 | 0.00 | - | 1 | 13 | 50.78% |
| NEM240628C00040000 | 2024-05-30 10:27AM EDT | 40.00 | 2.55 | 2.23 | 2.68 | 0.00 | - | 1 | 4 | 34.13% |
| NEM240628C00041000 | 2024-05-30 11:06AM EDT | 41.00 | 1.91 | 1.60 | 1.99 | 0.00 | - | 1 | 279 | 32.72% |
| NEM240628C00042000 | 2024-05-31 2:22PM EDT | 42.00 | 1.22 | 1.30 | 1.52 | -0.15 | -10.95% | 154 | 223 | 34.03% |
| NEM240628C00043000 | 2024-05-31 2:52PM EDT | 43.00 | 0.82 | 0.73 | 1.15 | -0.15 | -15.46% | 32 | 146 | 35.30% |
| NEM240628C00044000 | 2024-05-31 3:41PM EDT | 44.00 | 0.55 | 0.63 | 0.87 | -0.21 | -27.63% | 34 | 925 | 36.62% |
| NEM240628C00045000 | 2024-05-31 9:30AM EDT | 45.00 | 0.43 | 0.43 | 0.50 | -0.09 | -17.31% | 106 | 446 | 33.55% |
| NEM240628C00046000 | 2024-05-29 3:19PM EDT | 46.00 | 0.30 | 0.29 | 0.53 | 0.00 | - | 1 | 61 | 40.14% |
| NEM240628C00047000 | 2024-05-31 3:41PM EDT | 47.00 | 0.19 | 0.20 | 0.35 | -0.06 | -24.00% | 4 | 129 | 39.36% |
| NEM240628C00048000 | 2024-05-28 12:18PM EDT | 48.00 | 0.24 | 0.02 | 0.17 | 0.00 | - | 1 | 63 | 36.04% |
| NEM240628C00049000 | 2024-05-29 9:34AM EDT | 49.00 | 0.14 | 0.09 | 0.88 | 0.00 | - | 1 | 109 | 53.71% |
| NEM240628C00050000 | 2024-05-31 9:40AM EDT | 50.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 1 | 66 | 39.84% |
| NEM240628C00051000 | 2024-05-24 10:01AM EDT | 51.00 | 0.60 | 0.03 | 0.15 | 0.00 | - | 8 | 10 | 46.29% |
| NEM240628C00053000 | 2024-05-20 3:40PM EDT | 53.00 | 0.15 | 0.02 | 1.50 | 0.00 | - | 6 | 11 | 80.86% |
| NEM240628C00055000 | 2024-05-21 11:31AM EDT | 55.00 | 0.09 | 0.00 | 1.83 | 0.00 | - | - | 2 | 94.34% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240628P00032000 | 2024-05-29 2:19PM EDT | 32.00 | 0.08 | 0.00 | 0.27 | 0.00 | - | - | 4 | 61.33% |
| NEM240628P00035000 | 2024-05-21 11:54AM EDT | 35.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 3 | 3 | 41.60% |
| NEM240628P00036000 | 2024-05-31 11:22AM EDT | 36.00 | 0.10 | 0.07 | 0.61 | 0.00 | - | 5 | 3 | 60.55% |
| NEM240628P00037000 | 2024-05-30 11:07AM EDT | 37.00 | 0.16 | 0.13 | 0.16 | 0.00 | - | 28 | 854 | 34.77% |
| NEM240628P00038000 | 2024-05-31 12:22PM EDT | 38.00 | 0.30 | 0.19 | 0.88 | +0.05 | +20.00% | 1 | 233 | 54.10% |
| NEM240628P00039000 | 2024-05-31 3:20PM EDT | 39.00 | 0.47 | 0.07 | 0.42 | +0.06 | +14.63% | 36 | 135 | 32.72% |
| NEM240628P00040000 | 2024-05-30 3:16PM EDT | 40.00 | 0.66 | 0.44 | 0.68 | 0.00 | - | 5 | 1,025 | 32.57% |
| NEM240628P00041000 | 2024-05-31 2:19PM EDT | 41.00 | 1.12 | 0.83 | 1.05 | +0.09 | +8.74% | 17 | 400 | 32.74% |
| NEM240628P00042000 | 2024-05-31 1:48PM EDT | 42.00 | 1.65 | 1.28 | 1.57 | +0.12 | +7.84% | 8 | 51 | 33.84% |
| NEM240628P00043000 | 2024-05-30 9:52AM EDT | 43.00 | 1.98 | 1.73 | 2.34 | 0.00 | - | 1 | 162 | 38.18% |
| NEM240628P00044000 | 2024-05-23 1:35PM EDT | 44.00 | 3.37 | 2.24 | 3.90 | 0.00 | - | 1 | 210 | 59.03% |
| NEM240628P00045000 | 2024-05-23 9:30AM EDT | 45.00 | 3.89 | 2.98 | 5.80 | -0.16 | -3.95% | 3 | 25 | 54.69% |
| NEM240628P00046000 | 2024-05-20 11:00AM EDT | 46.00 | 2.80 | 3.25 | 6.35 | 0.00 | - | 2 | 10 | 84.01% |
| NEM240628P00047000 | 2024-05-23 2:51PM EDT | 47.00 | 6.10 | 3.60 | 7.60 | 0.00 | - | - | 1 | 96.48% |
| NEM240628P00048000 | 2024-05-17 10:40AM EDT | 48.00 | 4.80 | 4.55 | 8.55 | 0.00 | - | 5 | 5 | 101.71% |
| NEM240628P00051000 | 2024-05-22 10:39AM EDT | 51.00 | 8.40 | 7.50 | 11.45 | 0.00 | - | - | 11 | 59.67% |
© 2024 Yahoo. Tutti i diritti riservati.