Italia markets close in 4 hours 46 minutes

Newmont Corporation (NEM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
52,74-0,58 (-1,09%)
Alla chiusura: 04:00PM EST
51,94 -0,80 (-1,52%)
Preborsa: 06:24AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM230203C000350002022-12-30 11:56AM EST35.0011.9518.1018.450.00-3333291.02%
NEM230203C000380002023-01-06 11:32AM EST38.0015.150.000.000.00-100.00%
NEM230203C000390002023-01-25 12:13PM EST39.0015.430.000.000.00-100.00%
NEM230203C000420002023-01-09 9:40AM EST42.0011.100.000.000.00-100.00%
NEM230203C000430002022-12-23 9:37AM EST43.005.4010.2510.600.00-11184.57%
NEM230203C000440002023-01-26 3:28PM EST44.0010.100.000.000.00-100.00%
NEM230203C000450002023-01-23 9:56AM EST45.007.900.000.000.00-500.00%
NEM230203C000460002023-01-27 11:35AM EST46.007.450.000.000.00-800.00%
NEM230203C000470002023-01-30 1:28PM EST47.006.110.000.000.00-600.00%
NEM230203C000480002023-01-30 3:45PM EST48.004.900.000.000.00-5700.00%
NEM230203C000485002023-01-30 9:41AM EST48.504.830.000.000.00-100.00%
NEM230203C000490002023-01-27 12:50PM EST49.004.650.000.000.00-100.00%
NEM230203C000495002023-01-27 12:38PM EST49.504.260.000.000.00-1800.00%
NEM230203C000500002023-01-30 1:17PM EST50.003.100.000.000.00-3600.00%
NEM230203C000510002023-01-30 3:51PM EST51.002.030.000.000.00-900.00%
NEM230203C000520002023-01-30 1:43PM EST52.001.480.000.000.00-12300.00%
NEM230203C000530002023-01-30 3:59PM EST53.000.750.000.000.00-60201.56%
NEM230203C000540002023-01-30 3:51PM EST54.000.400.000.000.00-18206.25%
NEM230203C000550002023-01-30 3:45PM EST55.000.200.000.000.00-300012.50%
NEM230203C000560002023-01-30 3:26PM EST56.000.100.000.000.00-327012.50%
NEM230203C000570002023-01-30 2:05PM EST57.000.070.000.000.00-83025.00%
NEM230203C000580002023-01-30 3:55PM EST58.000.030.000.000.00-34025.00%
NEM230203C000590002023-01-27 12:45PM EST59.000.040.000.000.00-5025.00%
NEM230203C000600002023-01-30 10:55AM EST60.000.010.000.000.00-5025.00%
NEM230203C000610002023-01-25 3:26PM EST61.000.070.000.000.00-1025.00%
NEM230203C000620002023-01-25 3:54PM EST62.000.040.000.000.00-9050.00%
NEM230203C000630002023-01-11 12:15PM EST63.000.120.000.000.00-12050.00%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM230203P000370002023-01-03 1:28PM EST37.000.060.000.000.00--050.00%
NEM230203P000380002023-01-03 9:49AM EST38.000.160.000.000.00--050.00%
NEM230203P000400002023-01-10 9:30AM EST40.000.300.000.000.00-1050.00%
NEM230203P000410002023-01-17 10:55AM EST41.000.030.000.000.00-2050.00%
NEM230203P000430002023-01-13 1:37PM EST43.000.060.000.000.00-3050.00%
NEM230203P000440002023-01-09 11:26AM EST44.000.110.000.000.00-1050.00%
NEM230203P000450002023-01-25 1:21PM EST45.000.010.000.000.00-10050.00%
NEM230203P000460002023-01-23 1:38PM EST46.000.050.000.000.00-12025.00%
NEM230203P000470002023-01-30 10:41AM EST47.000.050.000.000.00-200025.00%
NEM230203P000480002023-01-27 1:42PM EST48.000.030.000.000.00-6025.00%
NEM230203P000485002023-01-27 11:45AM EST48.500.050.000.000.00-2025.00%
NEM230203P000490002023-01-30 3:56PM EST49.000.070.000.000.00-41025.00%
NEM230203P000495002023-01-30 1:02PM EST49.500.060.000.000.00-1,002012.50%
NEM230203P000500002023-01-30 3:52PM EST50.000.140.000.000.00-56012.50%
NEM230203P000510002023-01-30 3:59PM EST51.000.280.000.000.00-7006.25%
NEM230203P000520002023-01-30 3:55PM EST52.000.550.000.000.00-70203.13%
NEM230203P000530002023-01-30 3:59PM EST53.001.000.000.000.00-18900.00%
NEM230203P000540002023-01-30 3:59PM EST54.001.620.000.000.00-94900.00%
NEM230203P000550002023-01-30 1:46PM EST55.002.220.000.000.00-400.00%
NEM230203P000560002023-01-25 2:36PM EST56.001.800.000.000.00--00.00%
NEM230203P000570002023-01-26 3:22PM EST57.003.150.000.000.00-900.00%
NEM230203P000590002023-01-11 10:59AM EST59.006.660.000.000.00--00.00%
NEM230203P000600002023-01-25 1:33PM EST60.005.360.000.000.00-100.00%
NEM230203P000620002023-01-11 10:50AM EST62.009.500.000.000.00--00.00%