NEM - Newmont Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM240119C000225002023-06-02 1:13PM EDT22.5020.070.000.000.00-100.00%
NEM240119C000250002023-05-30 12:26PM EDT25.0015.950.000.000.00-200.00%
NEM240119C000275002022-12-19 11:28AM EDT27.5019.5024.2024.650.00-135160.21%
NEM240119C000300002023-06-07 12:57PM EDT30.0012.650.000.000.00-100.00%
NEM240119C000325002023-05-03 3:50PM EDT32.5015.8010.9011.100.00-111942.65%
NEM240119C000350002023-06-07 1:10PM EDT35.008.650.000.000.00-500.00%
NEM240119C000375002023-06-08 10:55AM EDT37.507.320.000.000.00-200.00%
NEM240119C000400002023-06-08 3:45PM EDT40.005.550.000.000.00-2000.00%
NEM240119C000425002023-06-08 3:50PM EDT42.504.250.000.000.00-300.39%
NEM240119C000450002023-06-08 3:52PM EDT45.003.200.000.000.00-5903.13%
NEM240119C000475002023-06-08 10:06AM EDT47.502.600.000.000.00-43203.13%
NEM240119C000500002023-06-08 2:22PM EDT50.001.790.000.000.00-1,12806.25%
NEM240119C000525002023-06-07 12:07PM EDT52.501.310.000.000.00-1006.25%
NEM240119C000550002023-06-08 2:22PM EDT55.001.000.000.000.00-18306.25%
NEM240119C000575002023-06-08 2:22PM EDT57.500.770.000.000.00-568012.50%
NEM240119C000600002023-06-08 2:22PM EDT60.000.590.000.000.00-172012.50%
NEM240119C000625002023-06-07 10:39AM EDT62.500.490.000.000.00-3012.50%
NEM240119C000650002023-06-08 11:20AM EDT65.000.400.000.000.00-1012.50%
NEM240119C000675002023-06-07 1:13PM EDT67.500.320.000.000.00-1012.50%
NEM240119C000700002023-06-08 10:56AM EDT70.000.280.000.000.00-1012.50%
NEM240119C000725002023-06-05 1:45PM EDT72.500.270.000.000.00-1012.50%
NEM240119C000750002023-06-08 3:53PM EDT75.000.200.000.000.00-14012.50%
NEM240119C000775002023-05-31 3:38PM EDT77.500.170.000.000.00-20012.50%
NEM240119C000800002023-06-06 1:00PM EDT80.000.170.000.000.00-30012.50%
NEM240119C000825002023-05-04 12:46PM EDT82.500.550.130.220.00-188944.92%
NEM240119C000850002023-06-08 10:48AM EDT85.000.140.000.000.00-25025.00%
NEM240119C000875002023-05-31 11:43AM EDT87.500.140.000.000.00-50025.00%
NEM240119C000900002023-05-18 11:10AM EDT90.000.140.000.000.00-14025.00%
NEM240119C000925002023-05-17 3:43PM EDT92.500.160.000.000.00-120025.00%
NEM240119C000950002023-05-23 10:11AM EDT95.000.150.000.000.00-1025.00%
NEM240119C001000002023-05-19 9:46AM EDT100.000.070.000.000.00-5025.00%
NEM240119C001050002023-06-02 9:54AM EDT105.000.080.000.000.00-4025.00%
NEM240119C001100002023-05-24 9:30AM EDT110.000.080.000.000.00-1025.00%
NEM240119C001150002023-04-14 3:14PM EDT115.000.130.020.190.00-116855.47%
NEM240119C001200002023-04-05 3:52PM EDT120.000.180.040.150.00-1033556.64%
NEM240119C001250002023-06-05 2:53PM EDT125.000.050.000.000.00-5025.00%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM240119P000225002023-06-02 2:24PM EDT22.500.150.000.000.00-1012.50%
NEM240119P000250002023-06-02 9:43AM EDT25.000.240.000.000.00-1012.50%
NEM240119P000275002023-06-07 11:57AM EDT27.500.360.000.000.00-50012.50%
NEM240119P000300002023-05-31 12:19PM EDT30.000.810.000.000.00-33012.50%
NEM240119P000325002023-06-08 10:44AM EDT32.500.900.000.000.00-1006.25%
NEM240119P000350002023-06-08 2:17PM EDT35.001.400.000.000.00-2006.25%
NEM240119P000375002023-06-08 11:29AM EDT37.502.030.000.000.00-3003.13%
NEM240119P000400002023-06-08 9:47AM EDT40.002.900.000.000.00-101.56%
NEM240119P000425002023-06-08 10:22AM EDT42.504.100.000.000.00-4400.00%
NEM240119P000450002023-06-06 10:24AM EDT45.005.800.000.000.00-100.00%
NEM240119P000475002023-06-05 11:56AM EDT47.507.100.000.000.00-100.00%
NEM240119P000500002023-06-07 10:41AM EDT50.009.300.000.000.00-100.00%
NEM240119P000525002023-06-05 10:08AM EDT52.5011.250.000.000.00-1000.00%
NEM240119P000550002023-06-05 10:48AM EDT55.0013.050.000.000.00-500.00%
NEM240119P000575002023-06-01 9:51AM EDT57.5016.460.000.000.00-1000.00%
NEM240119P000600002023-06-02 12:52PM EDT60.0017.930.000.000.00-200.00%
NEM240119P000625002023-05-23 2:56PM EDT62.5020.240.000.000.00-300.00%
NEM240119P000650002023-06-07 3:42PM EDT65.0023.150.000.000.00-61000.00%
NEM240119P000675002023-05-31 2:53PM EDT67.5026.750.000.000.00-3700.00%
NEM240119P000700002023-06-01 9:39AM EDT70.0028.950.000.000.00-100.00%
NEM240119P000725002023-06-07 3:31PM EDT72.5030.720.000.000.00-3,66000.00%
NEM240119P000750002023-05-31 3:20PM EDT75.0034.540.000.000.00-13400.00%
NEM240119P000775002023-03-08 3:45PM EDT77.5035.9025.6026.000.00-34000.00%
NEM240119P000800002023-04-14 3:42PM EDT80.0030.4034.1534.500.00-120.00%
NEM240119P000825002023-03-08 3:23PM EDT82.5040.2530.2530.850.00-17000.00%
NEM240119P000850002023-05-11 11:46AM EDT85.0038.450.000.000.00-100.00%
NEM240119P000875002022-07-25 10:46AM EDT87.5041.8543.5043.900.00-3160.00%
NEM240119P000900002023-04-24 2:22PM EDT90.0042.1048.2548.850.00-1059.18%
NEM240119P000950002022-05-10 1:21PM EDT95.0032.1032.7533.250.00-8150.00%
NEM240119P001000002022-12-21 2:20PM EDT100.0052.4546.0547.300.00-200.00%
NEM240119P001050002022-03-16 2:31PM EDT105.0038.3628.2528.800.00--40.00%
NEM240119P001100002022-07-28 12:51PM EDT110.0064.4866.8067.700.00-10100.00%
NEM240119P001250002022-08-30 9:44AM EDT125.0083.0082.7584.000.00-1072.41%