Italia markets closed

Newmont Corporation (NEM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
47,19+0,08 (+0,16%)
Al 02:36PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM230317C000225002022-12-06 3:39PM EST22.5024.5524.7024.950.00-3174.02%
NEM230317C000250002022-11-09 9:45AM EST25.0019.2522.8523.050.00-2094.04%
NEM230317C000275002022-12-07 11:05AM EST27.5020.2019.9520.100.00-6667.09%
NEM230317C000300002022-12-06 3:21PM EST30.0017.0217.5517.650.00-211460.79%
NEM230317C000325002022-11-30 11:52AM EST32.5013.7015.2015.350.00-11457.08%
NEM230317C000350002022-12-07 12:38PM EST35.0012.7012.8512.950.00-510051.07%
NEM230317C000375002022-12-08 9:37AM EST37.5010.7510.6010.700.00-22,66047.85%
NEM230317C000400002022-12-07 1:11PM EST40.008.408.508.650.00-31,68745.26%
NEM230317C000425002022-12-08 10:21AM EST42.506.906.606.750.00-31,64642.70%
NEM230317C000450002022-12-09 1:46PM EST45.005.255.005.10+0.21+4.17%5056,74240.85%
NEM230317C000475002022-12-09 2:21PM EST47.503.653.653.75-0.10-2.67%8164,73139.72%
NEM230317C000500002022-12-09 12:27PM EST50.002.802.572.62+0.14+5.26%485,17438.31%
NEM230317C000525002022-12-09 11:26AM EST52.502.051.741.82+0.15+7.89%222,49437.89%
NEM230317C000550002022-12-09 1:27PM EST55.001.281.191.24+0.04+3.23%211,51537.65%
NEM230317C000575002022-12-09 11:25AM EST57.500.970.810.86+0.10+11.49%1399537.99%
NEM230317C000600002022-12-09 1:45PM EST60.000.640.550.61+0.02+3.23%5462,63338.67%
NEM230317C000625002022-12-08 1:34PM EST62.500.440.390.440.00-630139.50%
NEM230317C000650002022-12-09 11:55AM EST65.000.360.280.32+0.04+12.50%4133940.28%
NEM230317C000675002022-12-08 10:36AM EST67.500.260.210.250.00-15441.60%
NEM230317C000700002022-12-09 11:55AM EST70.000.190.150.20-0.01-5.00%10629842.92%
NEM230317C000750002022-12-09 10:33AM EST75.000.120.090.14+0.04+50.00%4224145.80%
NEM230317C000800002022-11-25 9:54AM EST80.000.050.030.090.00-9815747.56%
NEM230317C000850002022-11-28 1:58PM EST85.000.030.010.130.00-461,07950.20%
Opzioni Putper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM230317P000225002022-12-09 10:28AM EST22.500.070.040.080.00-5410165.82%
NEM230317P000250002022-12-08 10:40AM EST25.000.110.020.150.00-624760.35%
NEM230317P000275002022-12-09 10:30AM EST27.500.150.110.16-0.01-6.25%1123,07156.35%
NEM230317P000300002022-12-09 10:42AM EST30.000.180.170.22-0.06-25.00%1,0982,00551.86%
NEM230317P000325002022-12-06 2:47PM EST32.500.320.290.320.00-113,13849.12%
NEM230317P000350002022-12-06 12:52PM EST35.000.510.450.490.00-63,73945.95%
NEM230317P000375002022-12-09 11:26AM EST37.500.670.700.76-0.11-14.10%14,95143.34%
NEM230317P000400002022-12-09 12:01PM EST40.001.041.121.19-0.07-6.31%586,78241.43%
NEM230317P000425002022-12-08 10:20AM EST42.501.751.761.820.00-353,10139.87%
NEM230317P000450002022-12-09 1:27PM EST45.002.612.652.71-0.09-3.33%442,34138.76%
NEM230317P000475002022-12-09 11:21AM EST47.503.553.753.90-0.35-8.97%7591,50738.14%
NEM230317P000500002022-12-09 12:20PM EST50.004.905.205.35-0.26-5.04%9785937.55%
NEM230317P000525002022-12-01 1:25PM EST52.506.436.907.050.00-324337.06%
NEM230317P000550002022-12-05 12:40PM EST55.008.858.858.950.00-119236.45%
NEM230317P000575002022-12-09 11:18AM EST57.5010.4810.9511.05-0.37-3.41%117936.23%
NEM230317P000600002022-12-09 11:21AM EST60.0012.6913.1513.30-0.44-3.35%76536.50%
NEM230317P000625002022-12-09 11:22AM EST62.5014.9015.5015.65-0.75-4.79%117237.26%
NEM230317P000650002022-12-09 12:32PM EST65.0017.5317.9018.00+0.37+2.16%123336.43%
NEM230317P000675002022-12-06 9:53AM EST67.5020.1820.3520.550.00-303141.50%
NEM230317P000700002022-12-09 12:26PM EST70.0022.4022.7023.00-6.20-21.68%10342.77%
NEM230317P000750002022-10-13 9:47AM EST75.0034.8028.6529.150.00-101171.05%
NEM230317P000800002022-12-09 10:45AM EST80.0032.5032.7533.00-6.35-16.34%73753.81%
NEM230317P000850002022-10-17 1:39PM EST85.0043.6040.5541.000.00-1559112.33%