Italia markets closed

Newmont Corporation (NEM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
47,79+1,15 (+2,47%)
Alla chiusura: 04:00PM EDT
47,99 +0,20 (+0,42%)
Dopo ore: 05:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM230616C000225002023-03-14 12:42PM EDT22.5022.0325.3525.850.00-3494.43%
NEM230616C000250002023-03-07 4:40PM EDT25.0017.7022.9523.350.00-3085.55%
NEM230616C000275002023-03-23 1:35PM EDT27.5021.1020.5020.85-0.14-0.66%11375.78%
NEM230616C000300002023-03-13 2:34PM EDT30.0015.8118.1018.450.00-26769.53%
NEM230616C000325002023-02-03 12:09PM EDT32.5018.3012.3012.550.00-6100.00%
NEM230616C000350002023-03-17 12:16PM EDT35.0013.7013.3513.650.00-182056.45%
NEM230616C000375002023-03-17 3:19PM EDT37.5011.7011.0011.300.00-340450.10%
NEM230616C000400002023-03-22 2:13PM EDT40.008.008.859.100.00-1201,04048.15%
NEM230616C000425002023-03-23 2:36PM EDT42.507.406.857.10+1.35+22.31%661,29344.70%
NEM230616C000450002023-03-23 2:00PM EDT45.005.555.155.35+0.93+20.13%776,02142.29%
NEM230616C000475002023-03-23 3:59PM EDT47.503.873.753.95+0.67+20.94%4438,16641.28%
NEM230616C000500002023-03-23 3:29PM EDT50.002.722.642.78+0.66+32.04%3878,31540.02%
NEM230616C000525002023-03-23 3:59PM EDT52.501.821.821.93+0.42+30.00%20711,16239.56%
NEM230616C000550002023-03-23 3:53PM EDT55.001.231.241.34+0.29+30.85%1,74610,14039.70%
NEM230616C000575002023-03-23 2:12PM EDT57.500.990.830.93+0.46+86.79%222,37240.09%
NEM230616C000600002023-03-23 3:11PM EDT60.000.650.570.65+0.27+71.05%1,4058,15140.65%
NEM230616C000625002023-03-23 9:48AM EDT62.500.310.400.48+0.01+3.33%31,66841.80%
NEM230616C000650002023-03-23 2:15PM EDT65.000.340.290.36+0.15+78.95%103,68842.97%
NEM230616C000675002023-03-21 10:57AM EDT67.500.170.220.280.00-711,94844.34%
NEM230616C000700002023-03-23 2:38PM EDT70.000.180.170.23-0.02-10.00%262,22046.00%
NEM230616C000725002023-03-23 12:24PM EDT72.500.130.080.19-0.01-7.14%23,20847.56%
NEM230616C000750002023-03-23 12:25PM EDT75.000.110.080.17+0.04+57.14%152,45449.61%
NEM230616C000775002023-03-17 3:58PM EDT77.500.100.010.170.00-11123352.44%
NEM230616C000800002023-03-20 12:32PM EDT80.000.110.010.140.00-2001,54553.42%
NEM230616C000850002023-02-07 1:21PM EDT85.000.070.000.080.00-10034153.91%
NEM230616C000900002023-03-20 11:44AM EDT90.000.080.000.110.00-445255.47%
NEM230616C000950002023-02-21 10:30AM EDT95.000.040.000.100.00-5001,04158.59%
NEM230616C001000002023-03-23 12:21PM EDT100.000.040.020.06+0.03+300.00%51,18560.74%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM230616P000225002022-11-15 2:26PM EDT22.500.230.100.170.00-42381.05%
NEM230616P000250002023-02-23 4:52PM EDT25.000.040.030.120.00-326464.45%
NEM230616P000275002023-03-17 1:50PM EDT27.500.080.000.170.00-26657.03%
NEM230616P000300002023-03-14 2:35PM EDT30.000.160.100.200.00-1591,06254.10%
NEM230616P000325002023-03-23 10:32AM EDT32.500.220.150.28+0.01+4.76%5003,32552.34%
NEM230616P000350002023-03-23 9:34AM EDT35.000.330.280.38-0.02-5.71%2002,70047.41%
NEM230616P000375002023-03-23 2:47PM EDT37.500.480.500.57-0.02-4.00%6543,91443.85%
NEM230616P000400002023-03-23 1:06PM EDT40.000.840.820.90-0.13-13.40%3111,39641.36%
NEM230616P000425002023-03-23 10:34AM EDT42.501.321.361.42-0.08-5.71%183,98339.43%
NEM230616P000450002023-03-23 12:40PM EDT45.001.952.152.23-0.35-15.22%26,57738.43%
NEM230616P000475002023-03-23 1:50PM EDT47.502.993.203.35-0.71-19.19%9813,27637.92%
NEM230616P000500002023-03-23 1:40PM EDT50.004.354.554.75-0.45-9.38%481,89237.40%
NEM230616P000525002023-03-23 1:06PM EDT52.505.906.206.40-0.90-13.24%72,92836.74%
NEM230616P000550002023-03-23 3:00PM EDT55.008.208.108.40-0.60-6.82%1161737.72%
NEM230616P000575002023-03-21 11:41AM EDT57.5011.5810.2510.500.00-27537.87%
NEM230616P000600002023-03-21 10:35AM EDT60.0013.9012.3012.700.00-127937.50%
NEM230616P000625002023-03-22 3:07PM EDT62.5015.7514.7015.200.00-1242.09%
NEM230616P000650002023-03-20 9:37AM EDT65.0016.5517.0017.500.00-72241.02%
NEM230616P000675002023-03-08 3:33PM EDT67.5025.7519.5019.900.00-86241.11%
NEM230616P000700002023-03-08 3:50PM EDT70.0028.1122.0522.500.00-156148.24%
NEM230616P000725002023-03-09 4:18PM EDT72.5030.7324.4025.000.00-53051.56%
NEM230616P000750002023-03-23 2:37PM EDT75.0026.5527.0027.50-1.40-5.01%8527554.74%
NEM230616P000775002022-10-13 9:39AM EDT77.5037.3031.2031.700.00-34789.50%
NEM230616P000800002023-02-16 12:49PM EDT80.0034.4031.5532.150.00-100.00%
NEM230616P000850002022-08-04 2:54PM EDT85.0039.6543.6044.100.00-112163.79%
NEM230616P000900002022-08-23 9:48AM EDT90.0046.000.000.000.00-200.00%
NEM230616P000950002022-07-01 12:58PM EDT95.0035.2549.9550.300.00-33130.42%
NEM230616P001000002022-07-15 10:57AM EDT100.0046.1053.7554.050.00-39116.16%