Italia markets closed

Newmont Corporation (NEM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
46,85-0,26 (-0,56%)
Al 03:22PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM221216C000225002022-12-06 3:17PM EST22.5024.4924.4524.550.00-1060263.28%
NEM221216C000250002022-09-20 9:09AM EST25.0018.0416.0016.250.00-110.00%
NEM221216C000275002022-12-06 1:20PM EST27.5019.4019.4519.600.00-100204.69%
NEM221216C000300002022-12-06 3:17PM EST30.0017.1517.0017.100.00-1058180.08%
NEM221216C000325002022-12-06 3:17PM EST32.5014.6014.5014.600.00-2100152.73%
NEM221216C000350002022-12-07 11:56AM EST35.0012.1512.0012.100.00-1150126.56%
NEM221216C000375002022-12-06 3:25PM EST37.509.559.509.600.00-1,4415101.95%
NEM221216C000380002022-11-28 10:53AM EST38.007.158.959.100.00--094.14%
NEM221216C000390002022-12-06 2:31PM EST39.008.108.008.100.00-35087.50%
NEM221216C000395002022-11-29 11:20AM EST39.505.607.507.650.00--085.16%
NEM221216C000400002022-12-09 10:05AM EST40.007.367.007.10+0.36+5.14%233577.93%
NEM221216C000405002022-12-06 2:31PM EST40.506.606.506.650.00-35075.59%
NEM221216C000410002022-12-06 2:31PM EST41.006.106.006.100.00-45068.56%
NEM221216C000415002022-12-01 3:00PM EST41.507.055.505.650.00-1065.82%
NEM221216C000420002022-12-06 2:31PM EST42.005.105.055.150.00-40562.99%
NEM221216C000425002022-12-09 9:43AM EST42.504.954.554.65+0.05+1.02%16858.01%
NEM221216C000430002022-12-07 11:52AM EST43.004.354.104.200.00-31356.35%
NEM221216C000435002022-12-06 12:50PM EST43.503.623.603.750.00-1052.64%
NEM221216C000440002022-12-05 1:39PM EST44.003.773.153.300.00-21050.00%
NEM221216C000445002022-12-06 2:29PM EST44.502.652.752.840.00-95550.00%
NEM221216C000450002022-12-09 2:51PM EST45.002.362.332.41-0.17-6.72%1896,66846.97%
NEM221216C000455002022-12-09 2:47PM EST45.502.001.962.03-0.23-10.31%11946245.31%
NEM221216C000460002022-12-09 2:10PM EST46.001.671.611.68-0.12-6.70%1063643.95%
NEM221216C000465002022-12-09 2:02PM EST46.501.521.311.36+0.02+1.33%10432542.58%
NEM221216C000470002022-12-09 3:06PM EST47.001.081.041.08-0.11-9.24%44288141.50%
NEM221216C000475002022-12-09 3:05PM EST47.500.820.820.85-0.15-15.46%99311,61941.02%
NEM221216C000480002022-12-09 2:58PM EST48.000.660.630.66-0.12-15.38%9731,00140.82%
NEM221216C000485002022-12-09 3:00PM EST48.500.500.480.51-0.11-18.03%1,1161,19640.82%
NEM221216C000490002022-12-09 2:45PM EST49.000.390.360.40-0.11-22.00%4182,05041.50%
NEM221216C000495002022-12-09 2:46PM EST49.500.290.280.30-0.10-25.64%21753541.50%
NEM221216C000500002022-12-09 3:00PM EST50.000.220.220.23-0.11-33.33%36011,99041.99%
NEM221216C000510002022-12-09 2:02PM EST51.000.160.120.14-0.06-27.27%5246743.56%
NEM221216C000520002022-12-09 2:48PM EST52.000.090.080.09-0.04-30.77%1311,21945.70%
NEM221216C000525002022-12-09 1:44PM EST52.500.090.060.08-0.02-18.18%692,06947.85%
NEM221216C000530002022-12-09 1:22PM EST53.000.070.050.06-0.03-30.00%61,75248.05%
NEM221216C000540002022-12-09 11:19AM EST54.000.070.040.05+0.01+16.67%1024851.17%
NEM221216C000550002022-12-09 2:43PM EST55.000.040.030.04-0.02-33.33%342,48554.30%
NEM221216C000560002022-12-09 12:09PM EST56.000.040.020.03-0.04-50.00%25556.25%
NEM221216C000575002022-12-09 12:08PM EST57.500.030.000.03-0.02-40.00%13,09659.38%
NEM221216C000600002022-12-08 3:40PM EST60.000.020.000.020.00-211,01766.41%
NEM221216C000625002022-12-09 10:08AM EST62.500.010.000.020.00-182076.56%
NEM221216C000650002022-12-05 1:24PM EST65.000.020.000.020.00-159684.38%
NEM221216C000675002022-11-29 2:32PM EST67.500.020.000.030.00-133297.66%
NEM221216C000700002022-12-01 10:23AM EST70.000.010.000.030.00-12,201106.25%
NEM221216C000725002022-10-21 11:00AM EST72.500.040.000.030.00-1464114.06%
NEM221216C000750002022-12-01 10:16AM EST75.000.020.000.030.00-11,164121.88%
NEM221216C000775002022-11-22 3:41PM EST77.500.010.000.030.00-1461128.13%
NEM221216C000800002022-11-22 9:45AM EST80.000.010.000.030.00-251,053135.94%
NEM221216C000825002022-09-28 8:30AM EST82.500.050.000.060.00-3299153.91%
NEM221216C000850002022-11-23 9:33AM EST85.000.040.000.030.00-11,812150.00%
NEM221216C000875002022-10-07 12:49PM EST87.500.060.000.030.00-41,966156.25%
NEM221216C000900002022-09-28 9:31AM EST90.000.050.000.030.00-373162.50%
NEM221216C000925002022-09-28 9:29AM EST92.500.040.000.080.00-269185.94%
NEM221216C000950002022-11-30 11:40AM EST95.000.010.000.030.00-1132173.44%
NEM221216C001000002022-11-03 10:53AM EST100.000.020.000.080.00-184204.69%
NEM221216C001050002022-09-21 10:35AM EST105.000.040.000.000.00-19550.00%
NEM221216C001100002022-08-25 10:55AM EST110.000.080.030.040.00-223221.88%
NEM221216C001150002022-10-14 2:21PM EST115.000.010.000.050.00-99225.00%
NEM221216C001200002022-08-01 9:13AM EST120.000.060.030.040.00-506241.41%
NEM221216C001250002022-08-23 9:04AM EST125.000.030.010.060.00-1101250.00%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM221216P000225002022-12-01 10:01AM EST22.500.030.000.030.00-34104193.75%
NEM221216P000250002022-11-08 11:26AM EST25.000.020.000.040.00-129171.88%
NEM221216P000275002022-11-30 3:27PM EST27.500.020.000.030.00-7203143.75%
NEM221216P000300002022-12-01 11:04AM EST30.000.020.000.030.00-2301121.88%
NEM221216P000325002022-12-06 10:39AM EST32.500.020.000.010.00-61,42290.63%
NEM221216P000350002022-12-08 10:15AM EST35.000.020.000.030.00-102,73882.81%
NEM221216P000370002022-12-02 12:11PM EST37.000.020.000.030.00-11368.75%
NEM221216P000375002022-12-08 2:35PM EST37.500.030.000.030.00-33,30265.63%
NEM221216P000380002022-11-29 9:48AM EST38.000.080.000.020.00-412959.38%
NEM221216P000390002022-12-07 3:18PM EST39.000.030.000.030.00-524155.47%
NEM221216P000395002022-12-07 9:54AM EST39.500.030.010.000.00-2212225.00%
NEM221216P000400002022-12-09 11:44AM EST40.000.030.020.03+0.01+50.00%56,39652.34%
NEM221216P000405002022-12-07 11:20AM EST40.500.060.020.030.00-2627850.00%
NEM221216P000410002022-12-07 9:40AM EST41.000.050.030.040.00-339248.83%
NEM221216P000415002022-12-09 1:00PM EST41.500.040.040.05-0.01-20.00%557146.88%
NEM221216P000420002022-12-09 11:41AM EST42.000.040.050.06-0.04-50.00%5555344.53%
NEM221216P000425002022-12-09 2:25PM EST42.500.080.070.08-0.02-20.00%1011,47643.36%
NEM221216P000430002022-12-09 2:06PM EST43.000.100.090.11-0.03-23.08%5461342.38%
NEM221216P000435002022-12-09 1:22PM EST43.500.120.130.14-0.05-29.41%446040.43%
NEM221216P000440002022-12-09 1:07PM EST44.000.150.180.19-0.08-34.78%891,13539.45%
NEM221216P000445002022-12-09 10:12AM EST44.500.270.240.26+0.01+3.85%2453338.57%
NEM221216P000450002022-12-09 3:04PM EST45.000.330.330.35-0.05-13.16%4917,72237.60%
NEM221216P000455002022-12-09 2:55PM EST45.500.440.430.47-0.06-12.00%412,95636.91%
NEM221216P000460002022-12-09 2:50PM EST46.000.600.590.62-0.05-7.69%3181,28036.08%
NEM221216P000465002022-12-09 2:49PM EST46.500.780.770.82+0.04+5.41%3391,00135.84%
NEM221216P000470002022-12-09 2:10PM EST47.001.001.001.04-0.07-6.54%55480534.86%
NEM221216P000475002022-12-09 1:31PM EST47.501.131.291.32-0.15-11.72%11656934.57%
NEM221216P000480002022-12-09 1:38PM EST48.001.381.601.65-0.14-9.21%7126534.72%
NEM221216P000485002022-12-09 1:14PM EST48.501.701.942.00-0.11-6.08%9619434.18%
NEM221216P000490002022-12-09 1:16PM EST49.002.082.302.37-0.86-29.25%2125032.81%
NEM221216P000495002022-12-09 12:20PM EST49.502.212.702.78-0.32-12.65%23931.74%
NEM221216P000500002022-12-09 2:58PM EST50.003.173.153.25+0.08+2.59%92,84033.40%
NEM221216P000510002022-12-09 2:50PM EST51.004.104.054.15-0.20-4.65%162824.22%
NEM221216P000520002022-12-01 11:03AM EST52.004.055.005.100.00-260.00%
NEM221216P000525002022-12-05 10:56AM EST52.504.705.455.600.00-42280.00%
NEM221216P000540002022-12-06 10:13AM EST54.007.406.957.050.00-45460.00%
NEM221216P000550002022-12-08 10:35AM EST55.007.507.958.050.00-28280.00%
NEM221216P000575002022-12-08 1:36PM EST57.5010.2010.4510.550.00-23990.00%
NEM221216P000600002022-12-08 3:03PM EST60.0012.8512.9513.050.00-8704440.00%
NEM221216P000625002022-11-30 1:48PM EST62.5016.8215.4015.550.00-72780.00%
NEM221216P000650002022-12-08 10:59AM EST65.0017.9117.9018.050.00-21310.00%
NEM221216P000675002022-12-07 3:13PM EST67.5020.3020.4020.550.00-3790.00%
NEM221216P000700002022-12-07 2:40PM EST70.0023.0522.9023.050.00-61000.00%
NEM221216P000725002022-12-07 2:57PM EST72.5025.3525.4025.550.00-8800.00%
NEM221216P000750002022-12-07 2:57PM EST75.0028.0027.9528.050.00-14010.00%
NEM221216P000775002022-10-14 9:05AM EST77.5036.1531.2031.500.00-116236.52%
NEM221216P000800002022-12-07 3:18PM EST80.0032.7532.9533.050.00-260280.00%
NEM221216P000825002022-12-07 2:40PM EST82.5035.5535.4535.550.00-310420.00%
NEM221216P000850002022-12-07 2:40PM EST85.0038.0537.9038.050.00-550970.00%
NEM221216P000875002022-12-07 3:18PM EST87.5040.4040.4040.550.00-90150.00%
NEM221216P000900002022-12-07 3:18PM EST90.0042.7042.9043.050.00-8600.00%
NEM221216P000925002022-09-06 10:32AM EST92.5051.0548.5548.750.00-40432.13%
NEM221216P000950002022-12-02 9:53AM EST95.0048.1547.9048.050.00-100.00%
NEM221216P001000002022-09-02 12:31PM EST100.0058.6057.7058.250.00-15541.99%
NEM221216P001050002022-06-10 1:01PM EST105.0039.0545.7046.050.00-2410.00%
NEM221216P001100002022-05-19 1:55PM EST110.0044.9545.9546.800.00-6180.00%
NEM221216P001150002022-06-21 8:58AM EST115.0050.8062.7063.500.00-3120.00%
NEM221216P001200002022-06-21 9:12AM EST120.0055.6067.6568.500.00-4280.00%
NEM221216P001250002022-04-28 10:55AM EST125.0053.1056.4557.650.00-340.00%