NEM - Newmont Corporation
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230609C00030000 | 2023-06-08 9:55AM EDT | 30.00 | 12.25 | 11.55 | 11.80 | 0.00 | - | 1 | 0 | 355.47% |
| NEM230609C00032000 | 2023-06-09 11:33AM EDT | 32.00 | 9.69 | 9.50 | 9.70 | -0.38 | -3.77% | 2 | 17 | 239.06% |
| NEM230609C00034000 | 2023-06-06 3:07PM EDT | 34.00 | 7.80 | 7.50 | 7.75 | 0.00 | - | 2 | 1 | 210.16% |
| NEM230609C00036500 | 2023-06-01 10:29AM EDT | 36.50 | 4.85 | 5.00 | 5.30 | 0.00 | - | - | 2 | 157.81% |
| NEM230609C00038000 | 2023-05-31 9:34AM EDT | 38.00 | 2.30 | 3.50 | 3.70 | 0.00 | - | - | 1 | 96.88% |
| NEM230609C00038500 | 2023-05-31 11:02AM EDT | 38.50 | 2.57 | 3.00 | 3.15 | 0.00 | - | 1 | 1 | 62.50% |
| NEM230609C00039000 | 2023-06-08 10:28AM EDT | 39.00 | 3.46 | 2.50 | 2.73 | 0.00 | - | 250 | 113 | 79.69% |
| NEM230609C00039500 | 2023-06-08 12:11PM EDT | 39.50 | 2.83 | 1.99 | 2.22 | 0.00 | - | 1 | 43 | 63.28% |
| NEM230609C00040000 | 2023-06-08 2:14PM EDT | 40.00 | 2.15 | 1.52 | 1.72 | 0.00 | - | 13 | 103 | 55.47% |
| NEM230609C00040500 | 2023-06-09 10:03AM EDT | 40.50 | 1.08 | 1.02 | 1.14 | -0.76 | -41.30% | 15 | 73 | 46.09% |
| NEM230609C00041000 | 2023-06-09 10:16AM EDT | 41.00 | 0.62 | 0.54 | 0.65 | -0.78 | -55.71% | 68 | 238 | 32.03% |
| NEM230609C00041500 | 2023-06-09 11:36AM EDT | 41.50 | 0.23 | 0.19 | 0.24 | -0.42 | -64.62% | 61 | 314 | 23.44% |
| NEM230609C00042000 | 2023-06-09 11:08AM EDT | 42.00 | 0.08 | 0.04 | 0.06 | -0.22 | -73.33% | 243 | 521 | 23.83% |
| NEM230609C00042500 | 2023-06-09 11:23AM EDT | 42.50 | 0.03 | 0.01 | 0.02 | -0.13 | -81.25% | 225 | 1,459 | 28.91% |
| NEM230609C00043000 | 2023-06-09 10:18AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 96 | 2,635 | 35.16% |
| NEM230609C00043500 | 2023-06-09 11:03AM EDT | 43.50 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 205 | 1,152 | 45.31% |
| NEM230609C00044000 | 2023-06-09 11:05AM EDT | 44.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 258 | 1,462 | 57.81% |
| NEM230609C00044500 | 2023-06-09 11:09AM EDT | 44.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 8 | 148 | 67.19% |
| NEM230609C00045000 | 2023-06-07 3:32PM EDT | 45.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 469 | 85.94% |
| NEM230609C00045500 | 2023-06-05 2:39PM EDT | 45.50 | 0.02 | 0.00 | 0.17 | 0.00 | - | 100 | 106 | 117.97% |
| NEM230609C00046000 | 2023-06-08 9:35AM EDT | 46.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 322 | 104.69% |
| NEM230609C00046500 | 2023-05-26 1:45PM EDT | 46.50 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 139.06% |
| NEM230609C00047000 | 2023-06-05 11:16AM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 42 | 103.13% |
| NEM230609C00047500 | 2023-05-23 12:33PM EDT | 47.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 1 | 126.56% |
| NEM230609C00048000 | 2023-06-05 9:30AM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 73 | 118.75% |
| NEM230609C00049000 | 2023-05-30 11:43AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 2 | 39 | 50.00% |
| NEM230609C00050000 | 2023-06-08 11:27AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 94 | 137.50% |
| NEM230609C00051000 | 2023-05-30 1:09PM EDT | 51.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 7 | 70 | 162.50% |
| NEM230609C00052000 | 2023-05-15 12:59PM EDT | 52.00 | 0.24 | 0.00 | 0.17 | 0.00 | - | 1 | 3 | 239.06% |
| NEM230609C00053000 | 2023-05-31 11:14AM EDT | 53.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 65 | 187.50% |
| NEM230609C00054000 | 2023-05-24 12:32PM EDT | 54.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 257 | 200.00% |
| NEM230609C00055000 | 2023-05-25 3:25PM EDT | 55.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 6 | 212.50% |
| NEM230609C00056000 | 2023-05-30 9:40AM EDT | 56.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 3 | 4 | 300.00% |
| NEM230609C00057000 | 2023-05-04 12:40PM EDT | 57.00 | 0.36 | 0.00 | 0.06 | 0.00 | - | 26 | 27 | 268.75% |
| NEM230609C00060000 | 2023-05-04 11:48AM EDT | 60.00 | 0.20 | 0.00 | 0.06 | 0.00 | - | 1 | 4 | 306.25% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230609P00032000 | 2023-05-25 1:43PM EDT | 32.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | - | 3 | 281.25% |
| NEM230609P00035000 | 2023-05-30 11:38AM EDT | 35.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 131.25% |
| NEM230609P00036000 | 2023-05-30 3:16PM EDT | 36.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | - | 2 | 171.09% |
| NEM230609P00036500 | 2023-06-01 2:07PM EDT | 36.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 3 | 157.81% |
| NEM230609P00037000 | 2023-06-02 2:07PM EDT | 37.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 98 | 115.63% |
| NEM230609P00037500 | 2023-06-01 10:54AM EDT | 37.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 10 | 13 | 131.25% |
| NEM230609P00038000 | 2023-06-07 11:20AM EDT | 38.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 10 | 57 | 89.06% |
| NEM230609P00038500 | 2023-06-05 10:07AM EDT | 38.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 5 | 24 | 104.69% |
| NEM230609P00039000 | 2023-06-09 10:58AM EDT | 39.00 | 0.05 | 0.00 | 0.04 | +0.04 | +400.00% | 8 | 490 | 67.19% |
| NEM230609P00039500 | 2023-06-08 10:30AM EDT | 39.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 401 | 60.94% |
| NEM230609P00040000 | 2023-06-08 3:52PM EDT | 40.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 18 | 281 | 52.34% |
| NEM230609P00040500 | 2023-06-09 11:00AM EDT | 40.50 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 16 | 335 | 39.06% |
| NEM230609P00041000 | 2023-06-09 11:27AM EDT | 41.00 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 33 | 167 | 20.31% |
| NEM230609P00041500 | 2023-06-09 10:31AM EDT | 41.50 | 0.13 | 0.10 | 0.15 | +0.01 | +8.33% | 122 | 477 | 21.09% |
| NEM230609P00042000 | 2023-06-09 10:49AM EDT | 42.00 | 0.42 | 0.41 | 0.50 | +0.12 | +40.00% | 12 | 300 | 25.39% |
| NEM230609P00042500 | 2023-06-09 10:58AM EDT | 42.50 | 0.75 | 0.84 | 1.00 | +0.23 | +44.23% | 34 | 164 | 41.02% |
| NEM230609P00043000 | 2023-06-09 11:12AM EDT | 43.00 | 1.35 | 1.34 | 1.50 | +0.52 | +62.65% | 29 | 229 | 54.69% |
| NEM230609P00043500 | 2023-06-06 3:08PM EDT | 43.50 | 1.73 | 1.81 | 2.00 | -0.08 | -4.42% | 4 | 98 | 67.19% |
| NEM230609P00044000 | 2023-06-09 11:40AM EDT | 44.00 | 2.40 | 2.38 | 2.49 | +0.24 | +11.11% | 3 | 214 | 50.00% |
| NEM230609P00045000 | 2023-06-08 1:30PM EDT | 45.00 | 2.79 | 3.35 | 3.55 | 0.00 | - | 2 | 100 | 79.69% |
| NEM230609P00045500 | 2023-05-26 9:38AM EDT | 45.50 | 5.02 | 3.75 | 4.05 | 0.00 | - | 8 | 0 | 128.13% |
| NEM230609P00046000 | 2023-05-30 11:43AM EDT | 46.00 | 5.62 | 4.20 | 4.55 | 0.00 | - | 1 | 0 | 139.45% |
| NEM230609P00046500 | 2023-05-30 10:00AM EDT | 46.50 | 6.00 | 4.70 | 5.05 | 0.00 | - | 2 | 0 | 150.00% |
| NEM230609P00047000 | 2023-06-01 9:34AM EDT | 47.00 | 6.00 | 5.25 | 5.55 | 0.00 | - | 3 | 0 | 160.94% |
| NEM230609P00048000 | 2023-06-01 9:56AM EDT | 48.00 | 6.94 | 6.25 | 6.55 | 0.00 | - | 1 | 0 | 181.25% |
| NEM230609P00049000 | 2023-06-02 11:23AM EDT | 49.00 | 6.65 | 7.30 | 7.55 | 0.00 | - | 1 | 1 | 200.78% |
| NEM230609P00050000 | 2023-06-08 10:00AM EDT | 50.00 | 7.75 | 8.20 | 8.55 | 0.00 | - | 6 | 0 | 219.53% |
| NEM230609P00051000 | 2023-05-08 10:33AM EDT | 51.00 | 3.60 | 8.30 | 9.10 | 0.00 | - | 10 | 0 | 0.00% |
| NEM230609P00052000 | 2023-05-12 9:30AM EDT | 52.00 | 6.70 | 10.20 | 10.55 | 0.00 | - | 1 | 0 | 255.47% |
© 2023 Yahoo. Tutti i diritti riservati.