Italia Markets closed
Dow Jones
33.733,55 -273,33 (-0,80%) Nasdaq
13.129,97 -141,35 (-1,07%) Nikkei 225
32.315,05 -363,57 (-1,11%) EUR/USD
1,0574 -0,0020 (-0,1903%) BTC-EUR
24.824,22 -104,65 (-0,42%) CMC Crypto 200
561,53 -2,29 (-0,41%)
Newmont Corporation (NEM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:11PM EDT. Mercato aperto.
Opzioni d'acquistoper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM231020C00022500 | 2023-09-05 3:44PM EDT | 22.50 | 16.40 | 17.20 | 17.35 | 0.00 | - | 2 | 0 | 129.88% |
| NEM231020C00025000 | 2023-09-21 10:06AM EDT | 25.00 | 15.30 | 14.70 | 14.80 | 0.00 | - | 5 | 5 | 106.06% |
| NEM231020C00030000 | 2023-09-22 1:41PM EDT | 30.00 | 11.10 | 9.75 | 9.85 | 0.00 | - | 1 | 47 | 73.83% |
| NEM231020C00032500 | 2023-09-25 9:35AM EDT | 32.50 | 8.30 | 7.25 | 7.40 | 0.00 | - | 2 | 15 | 58.20% |
| NEM231020C00033000 | 2023-09-25 1:22PM EDT | 33.00 | 7.50 | 6.85 | 6.95 | 0.00 | - | 2 | 2 | 58.98% |
| NEM231020C00035000 | 2023-09-22 2:59PM EDT | 35.00 | 6.17 | 4.85 | 5.00 | 0.00 | - | 101 | 125 | 48.83% |
| NEM231020C00037000 | 2023-09-26 9:44AM EDT | 37.00 | 3.35 | 3.10 | 3.15 | -0.70 | -17.28% | 4 | 23 | 38.33% |
| NEM231020C00037500 | 2023-09-26 10:07AM EDT | 37.50 | 3.05 | 2.67 | 2.72 | -0.72 | -19.10% | 6 | 2,476 | 36.18% |
| NEM231020C00038000 | 2023-09-21 10:45AM EDT | 38.00 | 2.88 | 2.30 | 2.36 | 0.00 | - | - | 7 | 35.55% |
| NEM231020C00038500 | 2023-09-26 10:56AM EDT | 38.50 | 2.10 | 1.94 | 1.98 | -0.39 | -15.66% | 11 | 2 | 33.79% |
| NEM231020C00039000 | 2023-09-26 12:54PM EDT | 39.00 | 1.65 | 1.63 | 1.66 | -0.08 | -4.62% | 1,969 | 69 | 33.01% |
| NEM231020C00039500 | 2023-09-26 11:15AM EDT | 39.50 | 1.42 | 1.35 | 1.36 | -0.38 | -21.11% | 106 | 61 | 32.08% |
| NEM231020C00040000 | 2023-09-26 12:09PM EDT | 40.00 | 1.18 | 1.11 | 1.13 | -0.34 | -22.37% | 205 | 7,199 | 32.08% |
| NEM231020C00040500 | 2023-09-26 12:48PM EDT | 40.50 | 0.93 | 0.90 | 0.92 | -0.29 | -23.77% | 7 | 811 | 31.89% |
| NEM231020C00041000 | 2023-09-26 12:51PM EDT | 41.00 | 0.73 | 0.72 | 0.73 | -0.26 | -26.26% | 224 | 1,313 | 31.45% |
| NEM231020C00041500 | 2023-09-26 10:56AM EDT | 41.50 | 0.63 | 0.56 | 0.58 | -0.15 | -19.23% | 27 | 1,279 | 31.35% |
| NEM231020C00042000 | 2023-09-26 12:08PM EDT | 42.00 | 0.48 | 0.44 | 0.45 | -0.12 | -20.00% | 42 | 1,205 | 31.10% |
| NEM231020C00042500 | 2023-09-26 12:00PM EDT | 42.50 | 0.37 | 0.35 | 0.36 | -0.11 | -22.92% | 973 | 12,971 | 31.45% |
| NEM231020C00043000 | 2023-09-26 10:57AM EDT | 43.00 | 0.31 | 0.27 | 0.29 | -0.08 | -20.51% | 5 | 1,147 | 31.93% |
| NEM231020C00043500 | 2023-09-26 10:09AM EDT | 43.50 | 0.29 | 0.21 | 0.23 | -0.01 | -3.33% | 174 | 484 | 32.23% |
| NEM231020C00044000 | 2023-09-25 11:34AM EDT | 44.00 | 0.23 | 0.17 | 0.19 | 0.00 | - | 1 | 394 | 32.91% |
| NEM231020C00044500 | 2023-09-26 10:44AM EDT | 44.50 | 0.17 | 0.14 | 0.15 | -0.01 | -5.56% | 1 | 184 | 33.30% |
| NEM231020C00045000 | 2023-09-25 1:21PM EDT | 45.00 | 0.16 | 0.12 | 0.13 | 0.00 | - | 15 | 19,848 | 34.38% |
| NEM231020C00045500 | 2023-09-22 12:05PM EDT | 45.50 | 0.17 | 0.10 | 0.11 | 0.00 | - | - | 35 | 35.16% |
| NEM231020C00046000 | 2023-09-26 10:25AM EDT | 46.00 | 0.10 | 0.08 | 0.09 | -0.03 | -23.08% | 5 | 34 | 35.74% |
| NEM231020C00047000 | 2023-09-25 12:13PM EDT | 47.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 4 | 9 | 37.70% |
| NEM231020C00047500 | 2023-09-25 10:45AM EDT | 47.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 16 | 1,447 | 38.48% |
| NEM231020C00048000 | 2023-09-18 12:11PM EDT | 48.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | - | 3 | 39.06% |
| NEM231020C00049000 | 2023-09-21 1:09PM EDT | 49.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | - | 2 | 40.82% |
| NEM231020C00050000 | 2023-09-25 1:22PM EDT | 50.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4 | 1,097 | 44.14% |
| NEM231020C00052500 | 2023-09-21 11:37AM EDT | 52.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 316 | 54.10% |
| NEM231020C00055000 | 2023-09-20 3:45PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 323 | 51.56% |
| NEM231020C00057500 | 2023-09-13 10:20AM EDT | 57.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 61 | 57.81% |
| NEM231020C00060000 | 2023-09-15 3:21PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 169 | 60.16% |
| NEM231020C00065000 | 2023-08-11 9:30AM EDT | 65.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 106 | 70.31% |
| NEM231020C00070000 | 2023-07-17 11:16AM EDT | 70.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 29 | 82.81% |
Opzioni Putper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM231020P00022500 | 2023-07-06 2:44PM EDT | 22.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 10 | 92.97% |
| NEM231020P00025000 | 2023-05-31 2:39PM EDT | 25.00 | 0.16 | 0.00 | 0.08 | 0.00 | - | 2 | 7 | 82.42% |
| NEM231020P00027500 | 2023-08-22 12:01PM EDT | 27.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 23 | 58.59% |
| NEM231020P00030000 | 2023-09-15 2:25PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 131 | 50.78% |
| NEM231020P00032500 | 2023-09-25 2:41PM EDT | 32.50 | 0.02 | 0.03 | 0.06 | 0.00 | - | 22 | 1,585 | 42.38% |
| NEM231020P00033000 | 2023-09-18 9:56AM EDT | 33.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | - | 1 | 38.28% |
| NEM231020P00034000 | 2023-09-19 11:12AM EDT | 34.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | - | 3 | 34.18% |
| NEM231020P00035000 | 2023-09-26 11:22AM EDT | 35.00 | 0.10 | 0.09 | 0.11 | +0.03 | +42.86% | 4 | 1,423 | 32.81% |
| NEM231020P00035500 | 2023-09-18 12:05PM EDT | 35.50 | 0.10 | 0.12 | 0.14 | 0.00 | - | - | 6 | 31.84% |
| NEM231020P00036000 | 2023-09-26 10:21AM EDT | 36.00 | 0.14 | 0.16 | 0.17 | +0.02 | +16.67% | 1 | 11 | 30.27% |
| NEM231020P00036500 | 2023-09-25 12:19PM EDT | 36.50 | 0.15 | 0.21 | 0.22 | 0.00 | - | 4 | 36 | 29.40% |
| NEM231020P00037000 | 2023-09-26 12:01PM EDT | 37.00 | 0.27 | 0.27 | 0.29 | +0.07 | +35.00% | 3 | 20 | 28.66% |
| NEM231020P00037500 | 2023-09-26 12:47PM EDT | 37.50 | 0.34 | 0.37 | 0.38 | +0.10 | +41.67% | 57 | 5,731 | 27.98% |
| NEM231020P00038000 | 2023-09-26 12:15PM EDT | 38.00 | 0.46 | 0.48 | 0.49 | +0.12 | +35.29% | 11 | 118 | 27.25% |
| NEM231020P00038500 | 2023-09-26 9:58AM EDT | 38.50 | 0.54 | 0.63 | 0.64 | +0.13 | +31.71% | 10 | 37 | 26.86% |
| NEM231020P00039000 | 2023-09-26 12:02PM EDT | 39.00 | 0.79 | 0.80 | 0.83 | +0.21 | +36.21% | 27 | 216 | 26.66% |
| NEM231020P00039500 | 2023-09-26 10:00AM EDT | 39.50 | 0.88 | 1.03 | 1.04 | +0.12 | +15.79% | 10 | 266 | 26.07% |
| NEM231020P00040000 | 2023-09-26 11:50AM EDT | 40.00 | 1.28 | 1.29 | 1.30 | +0.41 | +47.13% | 16 | 5,335 | 25.83% |
| NEM231020P00040500 | 2023-09-25 3:40PM EDT | 40.50 | 1.16 | 1.55 | 1.59 | 0.00 | - | 175 | 796 | 25.44% |
| NEM231020P00041000 | 2023-09-26 10:05AM EDT | 41.00 | 1.62 | 1.90 | 1.92 | +0.19 | +13.29% | 13 | 982 | 25.15% |
| NEM231020P00041500 | 2023-09-26 10:34AM EDT | 41.50 | 2.00 | 2.23 | 2.27 | +0.24 | +13.64% | 1 | 340 | 24.41% |
| NEM231020P00042000 | 2023-09-25 3:49PM EDT | 42.00 | 2.04 | 2.61 | 2.67 | 0.00 | - | 12 | 181 | 24.32% |
| NEM231020P00042500 | 2023-09-26 11:19AM EDT | 42.50 | 2.98 | 3.00 | 3.10 | +0.47 | +18.73% | 2 | 1,550 | 24.41% |
| NEM231020P00043000 | 2023-09-22 3:23PM EDT | 43.00 | 2.38 | 3.45 | 3.50 | 0.00 | - | - | 25 | 21.58% |
| NEM231020P00043500 | 2023-09-20 3:30PM EDT | 43.50 | 2.75 | 3.90 | 3.95 | 0.00 | - | - | 7 | 19.14% |
| NEM231020P00044000 | 2023-09-20 11:51AM EDT | 44.00 | 3.20 | 4.35 | 4.40 | 0.00 | - | - | 5 | 0.00% |
| NEM231020P00044500 | 2023-09-20 2:43PM EDT | 44.50 | 3.55 | 4.85 | 4.95 | 0.00 | - | - | 21 | 22.85% |
| NEM231020P00045000 | 2023-09-26 10:54AM EDT | 45.00 | 5.20 | 5.30 | 5.40 | +1.21 | +30.33% | 1 | 655 | 0.00% |
| NEM231020P00045500 | 2023-09-22 9:43AM EDT | 45.50 | 4.55 | 5.75 | 5.90 | 0.00 | - | - | 11 | 0.00% |
| NEM231020P00047000 | 2023-09-20 1:03PM EDT | 47.00 | 5.69 | 7.25 | 7.40 | 0.00 | - | - | 2 | 0.00% |
| NEM231020P00047500 | 2023-09-13 9:30AM EDT | 47.50 | 8.65 | 7.75 | 7.90 | 0.00 | - | 18 | 0 | 0.00% |
| NEM231020P00050000 | 2023-09-18 9:36AM EDT | 50.00 | 10.00 | 10.30 | 10.35 | 0.00 | - | 45 | 0 | 0.00% |
| NEM231020P00052500 | 2023-09-05 11:41AM EDT | 52.50 | 14.19 | 12.65 | 12.90 | 0.00 | - | 8 | 0 | 0.00% |
| NEM231020P00055000 | 2023-07-19 9:50AM EDT | 55.00 | 10.28 | 16.90 | 17.20 | 0.00 | - | 2 | 2 | 137.45% |
| NEM231020P00057500 | 2023-05-24 10:24AM EDT | 57.50 | 15.78 | 15.35 | 15.70 | 0.00 | - | - | 0 | 0.00% |
| NEM231020P00065000 | 2023-07-27 9:56AM EDT | 65.00 | 22.70 | 26.80 | 27.15 | 0.00 | - | - | 2 | 172.56% |
| NEM231020P00070000 | 2023-06-16 3:33PM EDT | 70.00 | 26.00 | 24.70 | 25.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
