Italia markets close in 2 hours 29 minutes

Newmont Corporation (NEM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
41,79+0,88 (+2,15%)
Alla chiusura: 04:00PM EDT
41,80 +0,01 (+0,02%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM240920C000150002024-04-19 10:36AM EDT15.0024.5027.0530.500.00-34202.54%
NEM240920C000200002024-05-22 2:16PM EDT20.0022.5020.9022.250.00-11399.61%
NEM240920C000225002024-03-26 11:48AM EDT22.5012.3020.2521.800.00-821127.49%
NEM240920C000250002024-06-11 1:49PM EDT25.0015.7715.6017.250.00-589173.54%
NEM240920C000275002024-06-03 3:01PM EDT27.5014.7013.6516.950.00-13,11278.52%
NEM240920C000300002024-06-18 3:37PM EDT30.0012.4011.4513.15+1.10+9.73%547,53853.37%
NEM240920C000325002024-06-18 3:08PM EDT32.509.999.8010.00+1.49+17.53%93,38148.19%
NEM240920C000350002024-06-18 2:09PM EDT35.007.557.607.75+0.46+6.49%214,56342.68%
NEM240920C000375002024-06-18 3:53PM EDT37.505.755.605.75+0.65+12.75%43,74339.36%
NEM240920C000400002024-06-18 2:35PM EDT40.004.063.954.05+0.56+16.00%1412,99737.16%
NEM240920C000425002024-06-18 3:42PM EDT42.502.752.692.93+0.47+20.61%1397,48038.40%
NEM240920C000450002024-06-18 3:42PM EDT45.001.871.791.84+0.33+21.43%15913,28136.40%
NEM240920C000475002024-06-18 2:42PM EDT47.501.191.121.20+0.19+19.00%126,04636.60%
NEM240920C000500002024-06-18 1:48PM EDT50.000.760.730.98+0.12+18.75%119,38440.36%
NEM240920C000525002024-06-18 12:50PM EDT52.500.460.470.54+0.09+24.32%128838.38%
NEM240920C000550002024-06-17 3:45PM EDT55.000.280.320.380.00-12,23439.65%
NEM240920C000600002024-06-18 3:09PM EDT60.000.190.160.20+0.05+35.71%8081,79242.19%
NEM240920C000650002024-05-31 1:21PM EDT65.000.140.050.270.00-519952.15%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM240920P000175002024-02-26 11:11AM EDT17.500.140.000.000.00-101050.00%
NEM240920P000200002024-06-06 9:48AM EDT20.000.060.000.110.00-119167.58%
NEM240920P000225002024-05-08 9:30AM EDT22.500.040.000.000.00-13,13625.00%
NEM240920P000250002024-06-14 9:43AM EDT25.000.070.050.950.00-12,41875.10%
NEM240920P000275002024-06-11 12:47PM EDT27.500.090.060.180.00-68,64850.20%
NEM240920P000300002024-06-18 11:31AM EDT30.000.130.100.180.00-2510,31041.31%
NEM240920P000325002024-06-18 11:48AM EDT32.500.240.200.25-0.01-4.00%312,85535.65%
NEM240920P000350002024-06-18 2:52PM EDT35.000.460.450.50-0.09-16.36%3610,69833.55%
NEM240920P000375002024-06-18 2:52PM EDT37.500.970.951.01-0.14-12.61%64,62832.64%
NEM240920P000400002024-06-18 2:55PM EDT40.001.771.811.84-0.29-14.08%578,43631.91%
NEM240920P000425002024-06-18 3:34PM EDT42.502.993.003.10-0.46-13.33%145,55132.03%
NEM240920P000450002024-06-18 3:49PM EDT45.004.524.554.65-0.88-16.30%658831.40%
NEM240920P000475002024-06-10 9:49AM EDT47.507.556.406.550.00-20324631.32%
NEM240920P000500002024-06-18 2:55PM EDT50.008.488.508.65-0.82-8.82%11,47830.71%
NEM240920P000525002024-05-23 11:24AM EDT52.5011.4510.7510.950.00--13731.01%
NEM240920P000550002024-04-26 10:30AM EDT55.0012.4012.7513.400.00-5912033.84%