Italia markets closed

Newmont Corporation (NEM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
46,69-0,42 (-0,90%)
Al 03:38PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM240119C000225002022-12-06 3:56PM EST22.5024.5524.7024.900.00-102751.29%
NEM240119C000250002022-12-02 12:41PM EST25.0023.2022.4522.800.00-33851.12%
NEM240119C000275002022-12-07 1:22PM EST27.5020.3520.1520.500.00-93547.31%
NEM240119C000300002022-12-08 11:34AM EST30.0018.4518.1518.450.00-640445.95%
NEM240119C000325002022-12-07 2:01PM EST32.5016.2516.2016.500.00-411044.70%
NEM240119C000350002022-12-09 11:09AM EST35.0015.0214.4514.70+0.27+1.83%319143.87%
NEM240119C000375002022-12-06 12:16PM EST37.5012.5012.6513.000.00-258342.96%
NEM240119C000400002022-12-07 10:05AM EST40.0011.6011.0011.350.00-21,66341.66%
NEM240119C000425002022-12-09 11:54AM EST42.5010.479.709.95+0.32+3.15%261941.16%
NEM240119C000450002022-12-08 2:24PM EST45.008.778.408.650.00-12,45640.55%
NEM240119C000475002022-12-09 1:53PM EST47.507.647.257.45-0.01-0.13%143,29539.83%
NEM240119C000500002022-12-09 2:36PM EST50.006.456.156.45+0.05+0.78%234,87439.54%
NEM240119C000525002022-12-09 2:28PM EST52.505.505.255.450.00-252,18538.68%
NEM240119C000550002022-12-09 12:05PM EST55.005.014.554.65+0.21+4.38%74,28838.32%
NEM240119C000575002022-12-06 1:17PM EST57.503.803.853.950.00-162,38037.98%
NEM240119C000600002022-12-07 3:11PM EST60.003.513.253.400.00-484,89337.98%
NEM240119C000625002022-12-07 2:06PM EST62.502.832.712.910.00-271,89637.89%
NEM240119C000650002022-12-08 2:20PM EST65.002.442.282.45-0.01-0.41%23,60337.59%
NEM240119C000675002022-12-06 10:06AM EST67.502.072.002.080.00-460037.46%
NEM240119C000700002022-12-09 10:54AM EST70.001.851.701.79+0.01+0.54%172,02337.53%
NEM240119C000725002022-12-08 10:58AM EST72.501.491.411.530.00-782,44537.51%
NEM240119C000750002022-12-09 2:52PM EST75.001.311.231.31+0.03+2.34%151,99437.53%
NEM240119C000775002022-12-07 2:29PM EST77.501.101.051.140.00-161637.70%
NEM240119C000800002022-12-09 10:53AM EST80.001.010.910.99+0.05+5.21%14,12037.83%
NEM240119C000825002022-12-09 11:16AM EST82.500.900.780.86+0.04+4.65%1068337.94%
NEM240119C000850002022-12-09 10:56AM EST85.000.760.670.76+0.25+49.02%32,38538.21%
NEM240119C000875002022-12-09 11:16AM EST87.500.670.590.66-0.09-11.84%1051338.28%
NEM240119C000900002022-12-02 10:51AM EST90.000.560.510.580.00-1553338.45%
NEM240119C000925002022-12-02 10:27AM EST92.500.520.450.500.00-1017738.45%
NEM240119C000950002022-12-02 1:25PM EST95.000.440.390.450.00-529838.77%
NEM240119C001000002022-12-08 11:52AM EST100.000.320.310.350.00-31,82339.01%
NEM240119C001050002022-11-29 12:57PM EST105.000.230.180.320.00-1725840.28%
NEM240119C001100002022-12-07 1:52PM EST110.000.230.150.290.00-1536441.41%
NEM240119C001150002022-12-09 10:38AM EST115.000.180.150.23-0.06-25.00%847441.50%
NEM240119C001200002022-12-09 10:36AM EST120.000.160.120.17+0.04+33.33%7632741.21%
NEM240119C001250002022-12-09 12:53PM EST125.000.100.090.14-0.05-33.33%2,1403,41441.50%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM240119P000225002022-11-28 3:54PM EST22.500.600.390.500.00-78447.17%
NEM240119P000250002022-11-30 2:53PM EST25.000.720.660.710.00-215745.14%
NEM240119P000275002022-12-08 11:41AM EST27.500.950.941.020.00-21,49143.77%
NEM240119P000300002022-12-06 1:25PM EST30.001.381.291.370.00-63,31042.03%
NEM240119P000325002022-12-09 11:40AM EST32.501.691.721.83-0.06-3.43%91,07440.64%
NEM240119P000350002022-12-09 2:03PM EST35.002.332.272.43+0.03+1.30%32,83239.62%
NEM240119P000375002022-12-09 11:49AM EST37.502.882.963.10-0.07-2.37%61,27538.32%
NEM240119P000400002022-12-09 10:05AM EST40.003.753.803.95-0.05-1.32%162,08537.44%
NEM240119P000425002022-12-09 3:05PM EST42.504.804.754.90+0.10+2.13%192,25936.41%
NEM240119P000450002022-12-09 1:22PM EST45.005.805.906.00-0.30-4.92%132,22635.50%
NEM240119P000475002022-12-08 12:26PM EST47.507.057.157.250.00-11,16334.68%
NEM240119P000500002022-12-08 10:55AM EST50.008.408.558.650.00-592,23533.95%
NEM240119P000525002022-12-09 10:29AM EST52.509.9010.0510.150.00-184,55733.06%
NEM240119P000550002022-12-08 10:11AM EST55.0011.4211.6511.800.00-24,23832.29%
NEM240119P000575002022-12-08 10:09AM EST57.5013.2213.3013.550.00-21,41631.41%
NEM240119P000600002022-12-09 11:38AM EST60.0014.6515.2015.50-0.57-3.75%31,07031.04%
NEM240119P000625002022-12-09 12:27PM EST62.5016.8017.1517.40-0.59-3.39%5086729.71%
NEM240119P000650002022-12-06 12:50PM EST65.0019.5519.2519.450.00-138028.66%
NEM240119P000675002022-11-08 10:08AM EST67.5026.2020.9521.250.00-129623.90%
NEM240119P000700002022-12-08 1:48PM EST70.0023.3523.5524.050.00-239728.98%
NEM240119P000725002022-12-02 11:32AM EST72.5025.5025.8526.100.00-522,83125.00%
NEM240119P000750002022-12-07 10:36AM EST75.0028.0528.2028.600.00-371026.47%
NEM240119P000775002022-12-02 12:07PM EST77.5030.0530.6530.900.00-324623.19%
NEM240119P000800002022-11-14 9:34AM EST80.0033.9032.9033.400.00-329524.41%
NEM240119P000825002022-10-25 10:35AM EST82.5040.1536.5536.950.00-252540.87%
NEM240119P000850002022-11-15 11:18AM EST85.0039.8537.9038.450.00-505328.22%
NEM240119P000875002022-07-25 9:46AM EST87.5041.8543.5043.900.00-31657.26%
NEM240119P000900002022-12-07 2:40PM EST90.0042.7042.9543.300.00-30015120.31%
NEM240119P000950002022-05-10 12:21PM EST95.0032.1032.7533.250.00-8150.00%
NEM240119P001000002022-11-11 1:54PM EST100.0054.3052.9053.350.00-3029.88%
NEM240119P001050002022-03-16 1:31PM EST105.0038.3628.2528.800.00--40.00%
NEM240119P001100002022-07-28 11:51AM EST110.0064.4866.8067.700.00-101075.77%
NEM240119P001250002022-08-30 8:44AM EST125.0083.0082.7584.000.00-1088.99%