NEM - Newmont Corporation

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM230609C000300002023-06-08 9:55AM EDT30.0012.2511.5511.800.00-10355.47%
NEM230609C000320002023-06-09 11:33AM EDT32.009.699.509.70-0.38-3.77%217239.06%
NEM230609C000340002023-06-06 3:07PM EDT34.007.807.507.750.00-21210.16%
NEM230609C000365002023-06-01 10:29AM EDT36.504.855.005.300.00--2157.81%
NEM230609C000380002023-05-31 9:34AM EDT38.002.303.503.700.00--196.88%
NEM230609C000385002023-05-31 11:02AM EDT38.502.573.003.150.00-1162.50%
NEM230609C000390002023-06-08 10:28AM EDT39.003.462.502.730.00-25011379.69%
NEM230609C000395002023-06-08 12:11PM EDT39.502.831.992.220.00-14363.28%
NEM230609C000400002023-06-08 2:14PM EDT40.002.151.521.720.00-1310355.47%
NEM230609C000405002023-06-09 10:03AM EDT40.501.081.021.14-0.76-41.30%157346.09%
NEM230609C000410002023-06-09 10:16AM EDT41.000.620.540.65-0.78-55.71%6823832.03%
NEM230609C000415002023-06-09 11:36AM EDT41.500.230.190.24-0.42-64.62%6131423.44%
NEM230609C000420002023-06-09 11:08AM EDT42.000.080.040.06-0.22-73.33%24352123.83%
NEM230609C000425002023-06-09 11:23AM EDT42.500.030.010.02-0.13-81.25%2251,45928.91%
NEM230609C000430002023-06-09 10:18AM EDT43.000.010.000.01-0.06-85.71%962,63535.16%
NEM230609C000435002023-06-09 11:03AM EDT43.500.020.000.01-0.04-66.67%2051,15245.31%
NEM230609C000440002023-06-09 11:05AM EDT44.000.010.000.03-0.01-50.00%2581,46257.81%
NEM230609C000445002023-06-09 11:09AM EDT44.500.020.000.03+0.01+100.00%814867.19%
NEM230609C000450002023-06-07 3:32PM EDT45.000.010.000.060.00-546985.94%
NEM230609C000455002023-06-05 2:39PM EDT45.500.020.000.170.00-100106117.97%
NEM230609C000460002023-06-08 9:35AM EDT46.000.010.000.060.00-10322104.69%
NEM230609C000465002023-05-26 1:45PM EDT46.500.040.000.170.00-12139.06%
NEM230609C000470002023-06-05 11:16AM EDT47.000.010.000.020.00-242103.13%
NEM230609C000475002023-05-23 12:33PM EDT47.500.090.000.050.00--1126.56%
NEM230609C000480002023-06-05 9:30AM EDT48.000.020.000.020.00-473118.75%
NEM230609C000490002023-05-30 11:43AM EDT49.000.010.000.00-0.01-50.00%23950.00%
NEM230609C000500002023-06-08 11:27AM EDT50.000.020.000.010.00-1594137.50%
NEM230609C000510002023-05-30 1:09PM EDT51.000.030.000.020.00-770162.50%
NEM230609C000520002023-05-15 12:59PM EDT52.000.240.000.170.00-13239.06%
NEM230609C000530002023-05-31 11:14AM EDT53.000.030.000.020.00-165187.50%
NEM230609C000540002023-05-24 12:32PM EDT54.000.050.000.020.00-2257200.00%
NEM230609C000550002023-05-25 3:25PM EDT55.000.030.000.020.00-46212.50%
NEM230609C000560002023-05-30 9:40AM EDT56.000.020.000.170.00-34300.00%
NEM230609C000570002023-05-04 12:40PM EDT57.000.360.000.060.00-2627268.75%
NEM230609C000600002023-05-04 11:48AM EDT60.000.200.000.060.00-14306.25%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM230609P000320002023-05-25 1:43PM EDT32.000.030.000.160.00--3281.25%
NEM230609P000350002023-05-30 11:38AM EDT35.000.050.000.010.00-13131.25%
NEM230609P000360002023-05-30 3:16PM EDT36.000.070.000.160.00--2171.09%
NEM230609P000365002023-06-01 2:07PM EDT36.500.010.000.160.00--3157.81%
NEM230609P000370002023-06-02 2:07PM EDT37.000.030.000.050.00-1098115.63%
NEM230609P000375002023-06-01 10:54AM EDT37.500.030.000.160.00-1013131.25%
NEM230609P000380002023-06-07 11:20AM EDT38.000.030.000.04+0.02+200.00%105789.06%
NEM230609P000385002023-06-05 10:07AM EDT38.500.030.000.160.00-524104.69%
NEM230609P000390002023-06-09 10:58AM EDT39.000.050.000.04+0.04+400.00%849067.19%
NEM230609P000395002023-06-08 10:30AM EDT39.500.050.000.060.00-140160.94%
NEM230609P000400002023-06-08 3:52PM EDT40.000.150.000.040.00-1828152.34%
NEM230609P000405002023-06-09 11:00AM EDT40.500.010.000.04-0.05-83.33%1633539.06%
NEM230609P000410002023-06-09 11:27AM EDT41.000.030.010.02-0.02-40.00%3316720.31%
NEM230609P000415002023-06-09 10:31AM EDT41.500.130.100.15+0.01+8.33%12247721.09%
NEM230609P000420002023-06-09 10:49AM EDT42.000.420.410.50+0.12+40.00%1230025.39%
NEM230609P000425002023-06-09 10:58AM EDT42.500.750.841.00+0.23+44.23%3416441.02%
NEM230609P000430002023-06-09 11:12AM EDT43.001.351.341.50+0.52+62.65%2922954.69%
NEM230609P000435002023-06-06 3:08PM EDT43.501.731.812.00-0.08-4.42%49867.19%
NEM230609P000440002023-06-09 11:40AM EDT44.002.402.382.49+0.24+11.11%321450.00%
NEM230609P000450002023-06-08 1:30PM EDT45.002.793.353.550.00-210079.69%
NEM230609P000455002023-05-26 9:38AM EDT45.505.023.754.050.00-80128.13%
NEM230609P000460002023-05-30 11:43AM EDT46.005.624.204.550.00-10139.45%
NEM230609P000465002023-05-30 10:00AM EDT46.506.004.705.050.00-20150.00%
NEM230609P000470002023-06-01 9:34AM EDT47.006.005.255.550.00-30160.94%
NEM230609P000480002023-06-01 9:56AM EDT48.006.946.256.550.00-10181.25%
NEM230609P000490002023-06-02 11:23AM EDT49.006.657.307.550.00-11200.78%
NEM230609P000500002023-06-08 10:00AM EDT50.007.758.208.550.00-60219.53%
NEM230609P000510002023-05-08 10:33AM EDT51.003.608.309.100.00-1000.00%
NEM230609P000520002023-05-12 9:30AM EDT52.006.7010.2010.550.00-10255.47%