Italia markets closed
Dow Jones
32.105,25 +75,14 (+0,23%) Nasdaq
11.787,40 +117,44 (+1,01%) Nikkei 225
27.419,61 -47,00 (-0,17%) EUR/USD
1,0841 -0,0024 (-0,22%) Bitcoin EUR
26.074,67 +853,87 (+3,39%) CMC Crypto 200
617,89 +20,43 (+3,42%)
Newmont Corporation (NEM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230616C00022500 | 2023-03-14 12:42PM EDT | 22.50 | 22.03 | 25.35 | 25.85 | 0.00 | - | 3 | 4 | 94.43% |
| NEM230616C00025000 | 2023-03-07 4:40PM EDT | 25.00 | 17.70 | 22.95 | 23.35 | 0.00 | - | 3 | 0 | 85.55% |
| NEM230616C00027500 | 2023-03-23 1:35PM EDT | 27.50 | 21.10 | 20.50 | 20.85 | -0.14 | -0.66% | 1 | 13 | 75.78% |
| NEM230616C00030000 | 2023-03-13 2:34PM EDT | 30.00 | 15.81 | 18.10 | 18.45 | 0.00 | - | 2 | 67 | 69.53% |
| NEM230616C00032500 | 2023-02-03 12:09PM EDT | 32.50 | 18.30 | 12.30 | 12.55 | 0.00 | - | 6 | 10 | 0.00% |
| NEM230616C00035000 | 2023-03-17 12:16PM EDT | 35.00 | 13.70 | 13.35 | 13.65 | 0.00 | - | 1 | 820 | 56.45% |
| NEM230616C00037500 | 2023-03-17 3:19PM EDT | 37.50 | 11.70 | 11.00 | 11.30 | 0.00 | - | 3 | 404 | 50.10% |
| NEM230616C00040000 | 2023-03-22 2:13PM EDT | 40.00 | 8.00 | 8.85 | 9.10 | 0.00 | - | 120 | 1,040 | 48.15% |
| NEM230616C00042500 | 2023-03-23 2:36PM EDT | 42.50 | 7.40 | 6.85 | 7.10 | +1.35 | +22.31% | 66 | 1,293 | 44.70% |
| NEM230616C00045000 | 2023-03-23 2:00PM EDT | 45.00 | 5.55 | 5.15 | 5.35 | +0.93 | +20.13% | 77 | 6,021 | 42.29% |
| NEM230616C00047500 | 2023-03-23 3:59PM EDT | 47.50 | 3.87 | 3.75 | 3.95 | +0.67 | +20.94% | 443 | 8,166 | 41.28% |
| NEM230616C00050000 | 2023-03-23 3:29PM EDT | 50.00 | 2.72 | 2.64 | 2.78 | +0.66 | +32.04% | 387 | 8,315 | 40.02% |
| NEM230616C00052500 | 2023-03-23 3:59PM EDT | 52.50 | 1.82 | 1.82 | 1.93 | +0.42 | +30.00% | 207 | 11,162 | 39.56% |
| NEM230616C00055000 | 2023-03-23 3:53PM EDT | 55.00 | 1.23 | 1.24 | 1.34 | +0.29 | +30.85% | 1,746 | 10,140 | 39.70% |
| NEM230616C00057500 | 2023-03-23 2:12PM EDT | 57.50 | 0.99 | 0.83 | 0.93 | +0.46 | +86.79% | 22 | 2,372 | 40.09% |
| NEM230616C00060000 | 2023-03-23 3:11PM EDT | 60.00 | 0.65 | 0.57 | 0.65 | +0.27 | +71.05% | 1,405 | 8,151 | 40.65% |
| NEM230616C00062500 | 2023-03-23 9:48AM EDT | 62.50 | 0.31 | 0.40 | 0.48 | +0.01 | +3.33% | 3 | 1,668 | 41.80% |
| NEM230616C00065000 | 2023-03-23 2:15PM EDT | 65.00 | 0.34 | 0.29 | 0.36 | +0.15 | +78.95% | 10 | 3,688 | 42.97% |
| NEM230616C00067500 | 2023-03-21 10:57AM EDT | 67.50 | 0.17 | 0.22 | 0.28 | 0.00 | - | 71 | 1,948 | 44.34% |
| NEM230616C00070000 | 2023-03-23 2:38PM EDT | 70.00 | 0.18 | 0.17 | 0.23 | -0.02 | -10.00% | 26 | 2,220 | 46.00% |
| NEM230616C00072500 | 2023-03-23 12:24PM EDT | 72.50 | 0.13 | 0.08 | 0.19 | -0.01 | -7.14% | 2 | 3,208 | 47.56% |
| NEM230616C00075000 | 2023-03-23 12:25PM EDT | 75.00 | 0.11 | 0.08 | 0.17 | +0.04 | +57.14% | 15 | 2,454 | 49.61% |
| NEM230616C00077500 | 2023-03-17 3:58PM EDT | 77.50 | 0.10 | 0.01 | 0.17 | 0.00 | - | 111 | 233 | 52.44% |
| NEM230616C00080000 | 2023-03-20 12:32PM EDT | 80.00 | 0.11 | 0.01 | 0.14 | 0.00 | - | 200 | 1,545 | 53.42% |
| NEM230616C00085000 | 2023-02-07 1:21PM EDT | 85.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 100 | 341 | 53.91% |
| NEM230616C00090000 | 2023-03-20 11:44AM EDT | 90.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 4 | 452 | 55.47% |
| NEM230616C00095000 | 2023-02-21 10:30AM EDT | 95.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 500 | 1,041 | 58.59% |
| NEM230616C00100000 | 2023-03-23 12:21PM EDT | 100.00 | 0.04 | 0.02 | 0.06 | +0.03 | +300.00% | 5 | 1,185 | 60.74% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230616P00022500 | 2022-11-15 2:26PM EDT | 22.50 | 0.23 | 0.10 | 0.17 | 0.00 | - | 4 | 23 | 81.05% |
| NEM230616P00025000 | 2023-02-23 4:52PM EDT | 25.00 | 0.04 | 0.03 | 0.12 | 0.00 | - | 3 | 264 | 64.45% |
| NEM230616P00027500 | 2023-03-17 1:50PM EDT | 27.50 | 0.08 | 0.00 | 0.17 | 0.00 | - | 2 | 66 | 57.03% |
| NEM230616P00030000 | 2023-03-14 2:35PM EDT | 30.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 159 | 1,062 | 54.10% |
| NEM230616P00032500 | 2023-03-23 10:32AM EDT | 32.50 | 0.22 | 0.15 | 0.28 | +0.01 | +4.76% | 500 | 3,325 | 52.34% |
| NEM230616P00035000 | 2023-03-23 9:34AM EDT | 35.00 | 0.33 | 0.28 | 0.38 | -0.02 | -5.71% | 200 | 2,700 | 47.41% |
| NEM230616P00037500 | 2023-03-23 2:47PM EDT | 37.50 | 0.48 | 0.50 | 0.57 | -0.02 | -4.00% | 654 | 3,914 | 43.85% |
| NEM230616P00040000 | 2023-03-23 1:06PM EDT | 40.00 | 0.84 | 0.82 | 0.90 | -0.13 | -13.40% | 31 | 11,396 | 41.36% |
| NEM230616P00042500 | 2023-03-23 10:34AM EDT | 42.50 | 1.32 | 1.36 | 1.42 | -0.08 | -5.71% | 18 | 3,983 | 39.43% |
| NEM230616P00045000 | 2023-03-23 12:40PM EDT | 45.00 | 1.95 | 2.15 | 2.23 | -0.35 | -15.22% | 2 | 6,577 | 38.43% |
| NEM230616P00047500 | 2023-03-23 1:50PM EDT | 47.50 | 2.99 | 3.20 | 3.35 | -0.71 | -19.19% | 981 | 3,276 | 37.92% |
| NEM230616P00050000 | 2023-03-23 1:40PM EDT | 50.00 | 4.35 | 4.55 | 4.75 | -0.45 | -9.38% | 48 | 1,892 | 37.40% |
| NEM230616P00052500 | 2023-03-23 1:06PM EDT | 52.50 | 5.90 | 6.20 | 6.40 | -0.90 | -13.24% | 7 | 2,928 | 36.74% |
| NEM230616P00055000 | 2023-03-23 3:00PM EDT | 55.00 | 8.20 | 8.10 | 8.40 | -0.60 | -6.82% | 11 | 617 | 37.72% |
| NEM230616P00057500 | 2023-03-21 11:41AM EDT | 57.50 | 11.58 | 10.25 | 10.50 | 0.00 | - | 2 | 75 | 37.87% |
| NEM230616P00060000 | 2023-03-21 10:35AM EDT | 60.00 | 13.90 | 12.30 | 12.70 | 0.00 | - | 1 | 279 | 37.50% |
| NEM230616P00062500 | 2023-03-22 3:07PM EDT | 62.50 | 15.75 | 14.70 | 15.20 | 0.00 | - | 1 | 2 | 42.09% |
| NEM230616P00065000 | 2023-03-20 9:37AM EDT | 65.00 | 16.55 | 17.00 | 17.50 | 0.00 | - | 7 | 22 | 41.02% |
| NEM230616P00067500 | 2023-03-08 3:33PM EDT | 67.50 | 25.75 | 19.50 | 19.90 | 0.00 | - | 86 | 2 | 41.11% |
| NEM230616P00070000 | 2023-03-08 3:50PM EDT | 70.00 | 28.11 | 22.05 | 22.50 | 0.00 | - | 156 | 1 | 48.24% |
| NEM230616P00072500 | 2023-03-09 4:18PM EDT | 72.50 | 30.73 | 24.40 | 25.00 | 0.00 | - | 53 | 0 | 51.56% |
| NEM230616P00075000 | 2023-03-23 2:37PM EDT | 75.00 | 26.55 | 27.00 | 27.50 | -1.40 | -5.01% | 85 | 275 | 54.74% |
| NEM230616P00077500 | 2022-10-13 9:39AM EDT | 77.50 | 37.30 | 31.20 | 31.70 | 0.00 | - | 3 | 47 | 89.50% |
| NEM230616P00080000 | 2023-02-16 12:49PM EDT | 80.00 | 34.40 | 31.55 | 32.15 | 0.00 | - | 1 | 0 | 0.00% |
| NEM230616P00085000 | 2022-08-04 2:54PM EDT | 85.00 | 39.65 | 43.60 | 44.10 | 0.00 | - | 1 | 12 | 163.79% |
| NEM230616P00090000 | 2022-08-23 9:48AM EDT | 90.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM230616P00095000 | 2022-07-01 12:58PM EDT | 95.00 | 35.25 | 49.95 | 50.30 | 0.00 | - | 3 | 3 | 130.42% |
| NEM230616P00100000 | 2022-07-15 10:57AM EDT | 100.00 | 46.10 | 53.75 | 54.05 | 0.00 | - | 3 | 9 | 116.16% |
© 2023 Yahoo. Tutti i diritti riservati.
