Italia markets closed

Newmont Corporation (NEM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
46,62-0,50 (-1,07%)
Al 03:46PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM230120C000225002022-12-06 2:31PM EST22.5024.7024.3524.500.00-350130.47%
NEM230120C000250002022-12-06 2:31PM EST25.0022.1021.9022.050.00-400117.58%
NEM230120C000275002022-11-18 3:54PM EST27.5017.6019.3519.550.00-11100.59%
NEM230120C000300002022-12-07 11:57AM EST30.0017.3816.9517.100.00-12890.72%
NEM230120C000325002022-12-06 3:17PM EST32.5014.6514.4514.650.00-141178.42%
NEM230120C000350002022-12-07 10:48AM EST35.0012.5512.0012.150.00-111966.50%
NEM230120C000375002022-12-06 3:25PM EST37.509.559.659.800.00-3,3631659.03%
NEM230120C000400002022-12-09 3:10PM EST40.007.507.357.50-0.15-1.96%82,17251.42%
NEM230120C000425002022-12-09 2:31PM EST42.505.555.205.35+0.47+9.25%32,43046.44%
NEM230120C000450002022-12-09 3:21PM EST45.003.503.403.55-0.25-6.67%456,96042.53%
NEM230120C000475002022-12-09 2:51PM EST47.502.202.072.12-0.13-5.58%6215,23839.40%
NEM230120C000500002022-12-09 3:30PM EST50.001.181.171.20-0.12-9.23%65316,97138.48%
NEM230120C000525002022-12-09 3:11PM EST52.500.670.640.66-0.08-10.67%6875,04338.57%
NEM230120C000550002022-12-09 3:29PM EST55.000.380.360.39-0.06-13.64%17411,28940.14%
NEM230120C000575002022-12-09 10:29AM EST57.500.270.220.23+0.01+3.85%102,17541.50%
NEM230120C000600002022-12-09 3:26PM EST60.000.150.150.16-0.04-21.05%2317,38344.24%
NEM230120C000625002022-12-09 12:56PM EST62.500.130.110.120.00-124,64247.07%
NEM230120C000650002022-12-09 3:09PM EST65.000.090.080.09-0.02-18.18%375,97049.61%
NEM230120C000675002022-12-09 3:04PM EST67.500.070.060.08-0.03-30.00%602,19552.15%
NEM230120C000700002022-12-09 3:05PM EST70.000.060.050.060.00-748,20454.30%
NEM230120C000725002022-12-09 3:05PM EST72.500.050.040.05-0.01-16.67%2085356.64%
NEM230120C000750002022-12-08 3:18PM EST75.000.050.040.050.00-856,40360.16%
NEM230120C000775002022-12-05 2:57PM EST77.500.050.030.040.00-563661.72%
NEM230120C000800002022-12-09 1:57PM EST80.000.030.020.03-0.02-40.00%5368,92662.50%
NEM230120C000825002022-11-22 9:48AM EST82.500.030.020.030.00-55,67665.63%
NEM230120C000850002022-12-09 1:44PM EST85.000.020.020.03-0.01-33.33%53,21268.75%
NEM230120C000875002022-11-30 2:45PM EST87.500.030.000.030.00-381567.19%
NEM230120C000900002022-12-05 3:59PM EST90.000.010.000.030.00-11,71470.31%
NEM230120C000925002022-12-08 1:02PM EST92.500.010.000.030.00-728372.66%
NEM230120C000950002022-11-30 10:41AM EST95.000.010.000.030.00-203,13575.00%
NEM230120C001000002022-12-08 11:23AM EST100.000.010.000.030.00-103,98879.69%
NEM230120C001050002022-10-31 12:39PM EST105.000.030.000.050.00-2879889.06%
NEM230120C001100002022-11-09 10:59AM EST110.000.010.000.030.00-202,46588.28%
NEM230120C001150002022-09-27 10:55AM EST115.000.040.000.060.00-11213399.22%
NEM230120C001200002022-09-27 11:13AM EST120.000.050.000.060.00-22128103.13%
NEM230120C001250002022-09-27 11:12AM EST125.000.050.000.050.00-412819104.69%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM230120P000225002022-12-01 10:47AM EST22.500.020.000.030.00-24182.81%
NEM230120P000250002022-11-29 10:59AM EST25.000.020.000.030.00-34471.88%
NEM230120P000275002022-11-15 3:59PM EST27.500.080.020.030.00-12,30365.63%
NEM230120P000300002022-12-08 2:12PM EST30.000.050.030.040.00-66,08657.81%
NEM230120P000325002022-12-07 3:07PM EST32.500.080.050.060.00-5214,47951.95%
NEM230120P000350002022-12-09 10:39AM EST35.000.070.090.10-0.05-41.67%1,0003,72747.07%
NEM230120P000375002022-12-09 2:51PM EST37.500.170.170.18-0.01-5.56%3146,19342.38%
NEM230120P000400002022-12-09 2:54PM EST40.000.350.340.37-0.01-2.78%1914,64139.21%
NEM230120P000425002022-12-09 3:01PM EST42.500.700.700.74-0.01-1.41%1,7006,63736.38%
NEM230120P000450002022-12-09 3:25PM EST45.001.411.401.43+0.05+3.68%5556,57334.18%
NEM230120P000475002022-12-09 3:30PM EST47.502.532.522.55+0.13+5.42%1548,87532.28%
NEM230120P000500002022-12-09 3:23PM EST50.004.104.054.20+0.15+3.80%217,67831.54%
NEM230120P000525002022-12-09 2:27PM EST52.505.856.056.15+0.15+2.63%33,03628.61%
NEM230120P000550002022-12-07 3:02PM EST55.008.108.308.450.00-25,25526.76%
NEM230120P000575002022-12-08 10:46AM EST57.5010.2010.6510.850.00-102,5060.00%
NEM230120P000600002022-12-09 9:52AM EST60.0012.8013.1513.25+0.08+0.63%78,5550.00%
NEM230120P000625002022-12-09 11:19AM EST62.5014.8015.6015.80-0.63-4.08%13,9310.00%
NEM230120P000650002022-12-08 10:55AM EST65.0017.8518.1018.250.00-154760.00%
NEM230120P000675002022-12-08 11:47AM EST67.5020.2520.6020.750.00-113660.00%
NEM230120P000700002022-12-09 12:24PM EST70.0022.4023.1023.25-0.60-2.61%31,6870.00%
NEM230120P000725002022-12-07 3:18PM EST72.5025.2525.5525.750.00-340180.00%
NEM230120P000750002022-12-08 9:38AM EST75.0027.8528.1028.300.00-561410.00%
NEM230120P000775002022-12-07 2:40PM EST77.5030.4030.6030.750.00-34010.00%
NEM230120P000800002022-12-07 2:57PM EST80.0032.8533.0533.250.00-9930.00%
NEM230120P000825002022-12-08 3:03PM EST82.5035.3535.6535.750.00-8326010.00%
NEM230120P000850002022-12-07 2:40PM EST85.0038.0038.1038.250.00-300470.00%
NEM230120P000875002022-12-07 3:18PM EST87.5040.4040.5040.800.00-20050.00%
NEM230120P000900002022-12-07 2:57PM EST90.0043.0043.1043.250.00-88490.00%
NEM230120P000925002022-10-12 1:08PM EST92.5050.6046.1046.500.00-111114.45%
NEM230120P000950002022-12-07 2:57PM EST95.0047.7548.1048.250.00-2601110.00%
NEM230120P001000002022-06-21 9:16AM EST100.0036.1547.9048.450.00-11790.00%
NEM230120P001050002022-06-17 12:25PM EST105.0042.2550.3050.650.00-11020.00%
NEM230120P001100002022-06-10 2:42PM EST110.0043.3550.5051.150.00-5990.00%
NEM230120P001150002022-05-20 2:02PM EST115.0049.0051.2051.650.00-1150.00%
NEM230120P001200002022-08-29 8:43AM EST120.0077.000.000.000.00-100.00%
NEM230120P001250002022-07-26 2:30PM EST125.0078.8080.4580.750.00-26213.87%