Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.662,12 +1.008,54 (+1,64%)
Newmont Corporation (NEM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240920C00015000 | 2024-04-19 10:36AM EDT | 15.00 | 24.50 | 27.05 | 30.50 | 0.00 | - | 3 | 4 | 0.00% |
| NEM240920C00020000 | 2024-07-18 11:34AM EDT | 20.00 | 28.20 | 25.15 | 28.75 | 0.00 | - | 2 | 13 | 122.27% |
| NEM240920C00022500 | 2024-03-26 11:48AM EDT | 22.50 | 12.30 | 20.25 | 21.80 | 0.00 | - | 8 | 21 | 0.00% |
| NEM240920C00025000 | 2024-07-25 2:25PM EDT | 25.00 | 21.14 | 20.75 | 23.75 | 0.00 | - | 1 | 927 | 112.50% |
| NEM240920C00027500 | 2024-07-25 2:01PM EDT | 27.50 | 18.77 | 18.05 | 20.70 | 0.00 | - | 5 | 3,110 | 74.80% |
| NEM240920C00030000 | 2024-07-24 3:01PM EDT | 30.00 | 17.10 | 16.00 | 18.60 | -0.85 | -4.74% | 6 | 7,472 | 86.82% |
| NEM240920C00032500 | 2024-07-24 9:30AM EDT | 32.50 | 15.25 | 12.40 | 15.00 | 0.00 | - | 1 | 3,371 | 81.01% |
| NEM240920C00035000 | 2024-07-26 2:59PM EDT | 35.00 | 11.84 | 10.65 | 12.00 | +0.88 | +8.03% | 14 | 13,839 | 51.17% |
| NEM240920C00037500 | 2024-07-26 3:33PM EDT | 37.50 | 9.45 | 9.40 | 9.75 | +0.85 | +9.88% | 7 | 3,970 | 49.56% |
| NEM240920C00040000 | 2024-07-26 2:13PM EDT | 40.00 | 7.00 | 7.10 | 7.95 | +0.75 | +12.00% | 100 | 12,254 | 53.86% |
| NEM240920C00042500 | 2024-07-26 3:31PM EDT | 42.50 | 4.92 | 4.75 | 5.20 | +0.66 | +15.49% | 42 | 8,012 | 36.57% |
| NEM240920C00045000 | 2024-07-26 3:33PM EDT | 45.00 | 3.15 | 3.15 | 3.25 | +0.55 | +21.15% | 64 | 14,217 | 31.84% |
| NEM240920C00047500 | 2024-07-26 3:30PM EDT | 47.50 | 1.85 | 1.89 | 1.95 | +0.35 | +23.33% | 106 | 7,364 | 31.45% |
| NEM240920C00050000 | 2024-07-26 3:38PM EDT | 50.00 | 1.04 | 1.05 | 1.10 | +0.21 | +25.30% | 280 | 17,024 | 31.62% |
| NEM240920C00052500 | 2024-07-26 2:52PM EDT | 52.50 | 0.56 | 0.57 | 0.60 | +0.11 | +24.44% | 131 | 3,323 | 32.18% |
| NEM240920C00055000 | 2024-07-26 3:11PM EDT | 55.00 | 0.33 | 0.31 | 0.37 | +0.06 | +22.22% | 47 | 4,805 | 34.28% |
| NEM240920C00060000 | 2024-07-26 3:56PM EDT | 60.00 | 0.15 | 0.10 | 0.21 | +0.04 | +36.36% | 117 | 3,256 | 40.63% |
| NEM240920C00065000 | 2024-07-25 10:25AM EDT | 65.00 | 0.09 | 0.03 | 0.25 | 0.00 | - | 10 | 353 | 52.05% |
| NEM240920C00070000 | 2024-07-24 3:54PM EDT | 70.00 | 0.14 | 0.00 | 0.52 | 0.00 | - | 5 | 5 | 61.33% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240920P00017500 | 2024-06-20 12:04PM EDT | 17.50 | 0.02 | 0.00 | 1.28 | 0.00 | - | 10 | 10 | 175.00% |
| NEM240920P00020000 | 2024-06-26 12:10PM EDT | 20.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 10 | 186 | 85.94% |
| NEM240920P00022500 | 2024-07-12 1:28PM EDT | 22.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 3,134 | 134.86% |
| NEM240920P00025000 | 2024-07-25 12:28PM EDT | 25.00 | 0.03 | 0.01 | 0.20 | -0.02 | -40.00% | 10 | 2,415 | 81.84% |
| NEM240920P00027500 | 2024-07-25 10:33AM EDT | 27.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 8,654 | 57.42% |
| NEM240920P00030000 | 2024-07-25 12:44PM EDT | 30.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 19 | 10,278 | 52.93% |
| NEM240920P00032500 | 2024-07-26 2:29PM EDT | 32.50 | 0.04 | 0.03 | 0.20 | 0.00 | - | 59 | 14,334 | 51.76% |
| NEM240920P00035000 | 2024-07-26 3:41PM EDT | 35.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 345 | 10,963 | 39.06% |
| NEM240920P00037500 | 2024-07-25 3:04PM EDT | 37.50 | 0.09 | 0.05 | 0.23 | -0.04 | -30.77% | 2 | 5,332 | 39.65% |
| NEM240920P00040000 | 2024-07-26 2:32PM EDT | 40.00 | 0.23 | 0.20 | 0.25 | -0.07 | -23.33% | 12 | 8,625 | 31.06% |
| NEM240920P00042500 | 2024-07-26 2:52PM EDT | 42.50 | 0.58 | 0.56 | 0.61 | -0.20 | -25.64% | 130 | 5,417 | 29.79% |
| NEM240920P00045000 | 2024-07-26 3:57PM EDT | 45.00 | 1.33 | 1.28 | 1.32 | -0.32 | -19.39% | 20 | 4,734 | 28.91% |
| NEM240920P00047500 | 2024-07-26 1:27PM EDT | 47.50 | 2.58 | 2.36 | 2.57 | -0.36 | -12.24% | 143 | 4,141 | 29.40% |
| NEM240920P00050000 | 2024-07-26 9:36AM EDT | 50.00 | 4.40 | 4.15 | 4.25 | -0.30 | -6.38% | 10 | 1,736 | 29.76% |
| NEM240920P00052500 | 2024-07-17 2:34PM EDT | 52.50 | 5.20 | 5.80 | 6.35 | 0.00 | - | 15 | 172 | 31.79% |
| NEM240920P00055000 | 2024-07-25 11:53AM EDT | 55.00 | 9.02 | 8.00 | 8.60 | 0.00 | - | 2 | 31 | 33.20% |
| NEM240920P00060000 | 2024-07-17 10:16AM EDT | 60.00 | 11.77 | 11.25 | 14.40 | 0.00 | - | - | 0 | 64.50% |
| NEM240920P00065000 | 2024-07-23 9:30AM EDT | 65.00 | 18.15 | 16.80 | 18.75 | 0.00 | - | - | 1 | 60.40% |
© 2024 Yahoo. Tutti i diritti riservati.