Italia markets closed

Newmont Corporation (NEM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
47,12-0,00 (-0,01%)
Al 02:19PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM230616C000225002022-10-10 8:57AM EST22.5020.600.000.000.00--10.00%
NEM230616C000250002022-12-02 1:14PM EST25.0023.3522.6022.850.00-2264.06%
NEM230616C000275002022-09-06 2:48PM EST27.5014.5517.8518.200.00--20.00%
NEM230616C000300002022-12-06 3:21PM EST30.0017.2717.8018.200.00-2954.00%
NEM230616C000325002022-12-06 10:38AM EST32.5015.2015.6515.950.00-11751.27%
NEM230616C000350002022-12-08 10:53AM EST35.0013.6013.5513.750.00-1076649.54%
NEM230616C000375002022-12-07 2:19PM EST37.5011.2211.5511.700.00-1939046.68%
NEM230616C000400002022-12-09 11:14AM EST40.0010.059.609.85+0.43+4.47%269244.85%
NEM230616C000425002022-12-06 12:56PM EST42.507.507.908.100.00-7796442.74%
NEM230616C000450002022-12-09 1:47PM EST45.006.606.506.65+0.15+2.33%382,33241.86%
NEM230616C000475002022-12-09 10:38AM EST47.505.345.205.30+0.14+2.69%775,17340.45%
NEM230616C000500002022-12-09 10:21AM EST50.004.034.054.25-0.02-0.49%12,58440.03%
NEM230616C000525002022-12-09 2:03PM EST52.503.203.153.25+0.08+2.56%1,8343,36638.73%
NEM230616C000550002022-12-09 1:25PM EST55.002.492.452.59+0.05+2.05%83,08438.87%
NEM230616C000575002022-12-07 11:38AM EST57.501.901.891.990.00-81,70638.45%
NEM230616C000600002022-12-08 2:55PM EST60.001.491.441.520.00-1235,30538.14%
NEM230616C000625002022-12-07 2:11PM EST62.501.111.111.200.00-174138.40%
NEM230616C000650002022-12-09 2:02PM EST65.000.870.860.95-0.01-1.14%5058638.72%
NEM230616C000675002022-12-08 2:41PM EST67.500.720.610.770.00-518939.26%
NEM230616C000700002022-12-06 3:47PM EST70.000.520.520.620.00-1657939.65%
NEM230616C000725002022-12-07 3:08PM EST72.500.440.410.500.00-252,95640.04%
NEM230616C000750002022-12-06 10:01AM EST75.000.360.320.410.00-11,60140.53%
NEM230616C000775002022-12-05 2:57PM EST77.500.300.250.340.00-514141.02%
NEM230616C000800002022-12-09 10:35AM EST80.000.250.210.28-0.02-7.41%16897741.46%
NEM230616C000850002022-12-05 10:26AM EST85.000.150.090.240.00-130143.85%
NEM230616C000900002022-11-28 1:43PM EST90.000.080.070.130.00-625942.77%
NEM230616C000950002022-11-30 11:40AM EST95.000.110.020.190.00-126948.34%
NEM230616C001000002022-11-29 2:15PM EST100.000.050.010.160.00-2559349.81%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM230616P000225002022-11-15 1:26PM EST22.500.230.080.210.00-42354.39%
NEM230616P000250002022-12-08 3:57PM EST25.000.220.150.250.00-56750.29%
NEM230616P000275002022-12-06 1:02PM EST27.500.360.260.400.00-17450.49%
NEM230616P000300002022-12-02 10:00AM EST30.000.510.490.520.00-231,04246.58%
NEM230616P000325002022-12-09 11:05AM EST32.500.700.710.77-0.06-7.89%51,67844.63%
NEM230616P000350002022-12-09 12:18PM EST35.001.021.021.10-0.06-5.56%491,02742.63%
NEM230616P000375002022-12-09 11:55AM EST37.501.431.451.55-0.14-8.92%553,32440.88%
NEM230616P000400002022-12-09 11:33AM EST40.002.002.062.20-0.20-9.09%1306,96339.86%
NEM230616P000425002022-12-08 2:41PM EST42.502.912.862.950.00-22,39838.28%
NEM230616P000450002022-12-09 11:51AM EST45.003.653.803.95-0.20-5.19%382,85737.35%
NEM230616P000475002022-12-09 11:56AM EST47.504.805.005.10-0.35-6.80%1432,07036.13%
NEM230616P000500002022-12-09 11:24AM EST50.006.176.356.50-0.38-5.80%31,37335.35%
NEM230616P000525002022-12-09 2:03PM EST52.508.057.958.05-0.07-0.86%1,80563534.27%
NEM230616P000550002022-12-05 12:37PM EST55.009.839.709.900.00-464134.19%
NEM230616P000575002022-12-01 2:14PM EST57.5010.9911.6011.750.00-116732.79%
NEM230616P000600002022-12-07 12:42PM EST60.0014.0513.5013.800.00-131331.86%
NEM230616P000625002022-12-06 11:04AM EST62.5016.4515.7015.950.00-387230.62%
NEM230616P000650002022-12-08 10:01AM EST65.0017.8517.9518.250.00-122930.15%
NEM230616P000675002022-12-07 10:16AM EST67.5020.1420.2520.650.00-24430.57%
NEM230616P000700002022-11-10 1:46PM EST70.0024.1022.7022.900.00-305921.88%
NEM230616P000725002022-11-10 3:57PM EST72.5026.6525.1025.450.00-812427.93%
NEM230616P000750002022-08-30 10:09AM EST75.0033.4033.4033.850.00-541,10494.21%
NEM230616P000775002022-10-13 8:39AM EST77.5037.3031.2031.700.00-34753.44%
NEM230616P000800002022-12-08 12:05PM EST80.0032.9032.5532.900.00-13328.52%
NEM230616P000850002022-08-04 1:54PM EST85.0039.6543.6044.100.00-112106.86%
NEM230616P000900002022-08-23 8:48AM EST90.0046.000.000.000.00-200.00%
NEM230616P000950002022-07-01 11:58AM EST95.0035.2549.9550.300.00-3382.25%
NEM230616P001000002022-07-15 9:57AM EST100.0046.1053.7554.050.00-3970.07%