Italia markets closed

Newmont Corporation (NEM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
48,55+0,76 (+1,59%)
Alla chiusura: 04:00PM EDT
48,74 +0,19 (+0,39%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM230915C000325002023-02-07 10:47AM EDT32.5015.7010.9511.250.00--30.00%
NEM230915C000350002023-03-15 10:24AM EDT35.0011.4014.4015.000.00-1251.95%
NEM230915C000375002023-03-21 9:35AM EDT37.5011.3012.4012.750.00-1347.27%
NEM230915C000400002023-03-24 11:19AM EDT40.0010.6010.5010.80+0.32+3.11%13,05645.29%
NEM230915C000425002023-03-21 9:59AM EDT42.506.958.658.900.00-123142.65%
NEM230915C000450002023-03-24 3:44PM EDT45.007.157.057.30+0.50+7.52%613,50441.47%
NEM230915C000475002023-03-24 1:27PM EDT47.505.915.755.95+0.65+12.36%363740.89%
NEM230915C000500002023-03-24 12:36PM EDT50.004.564.554.75+0.31+7.29%977,40940.13%
NEM230915C000525002023-03-24 3:49PM EDT52.503.633.603.80+0.43+13.44%311,36139.93%
NEM230915C000550002023-03-24 1:36PM EDT55.002.852.762.90+0.30+11.76%1,0253,91038.88%
NEM230915C000575002023-03-24 1:27PM EDT57.502.292.172.29+0.37+19.27%26169738.97%
NEM230915C000600002023-03-24 1:00PM EDT60.001.881.681.82+0.33+21.29%2,210039.26%
NEM230915C000625002023-03-24 12:49PM EDT62.501.471.311.46+0.32+27.83%2851,18739.70%
NEM230915C000650002023-03-24 12:50PM EDT65.001.151.011.11+0.30+35.29%2521,58439.40%
NEM230915C000700002023-03-24 2:51PM EDT70.000.690.630.71+0.14+25.45%1188040.19%
NEM230915C000750002023-03-24 11:56AM EDT75.000.440.410.50+0.10+29.41%314841.70%
NEM230915C000800002023-03-23 1:06PM EDT80.000.230.260.360.00-224043.12%
Opzioni Putper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM230915P000250002023-03-14 1:56PM EDT25.000.190.070.250.00-52752.15%
NEM230915P000275002023-03-08 1:59PM EDT27.500.300.150.340.00-11452.78%
NEM230915P000300002023-03-23 10:12AM EDT30.000.330.300.410.00-417147.90%
NEM230915P000325002023-03-23 3:24PM EDT32.500.500.480.560.00-2215044.73%
NEM230915P000350002023-03-24 2:52PM EDT35.000.750.730.82-0.02-2.60%291442.73%
NEM230915P000375002023-03-23 11:30AM EDT37.501.081.081.190.00-261,71841.04%
NEM230915P000400002023-03-24 3:31PM EDT40.001.651.581.71-0.05-2.94%2062539.72%
NEM230915P000425002023-03-24 1:28PM EDT42.502.352.262.37-0.02-0.84%121,00338.36%
NEM230915P000450002023-03-23 2:45PM EDT45.003.153.103.250.00-102,23837.43%
NEM230915P000475002023-03-23 3:02PM EDT47.504.434.204.350.00-476636.72%
NEM230915P000500002023-03-23 2:30PM EDT50.005.485.505.650.00-367036.04%
NEM230915P000525002023-03-23 2:04PM EDT52.507.007.007.200.00-415335.79%
NEM230915P000550002023-03-24 3:22PM EDT55.008.708.708.85-1.30-13.00%1,29414934.92%
NEM230915P000575002023-03-08 3:50PM EDT57.5015.5910.5510.750.00-44934.77%
NEM230915P000600002023-03-13 10:26AM EDT60.0016.0512.5512.850.00-54235.30%
NEM230915P000625002023-03-13 1:40PM EDT62.5017.9014.5514.950.00-3034.79%
NEM230915P000650002023-03-13 10:25AM EDT65.0021.0516.8017.150.00-1134.30%