Italia markets closed
Dow Jones
38.498,77 +258,79 (+0,68%) Nasdaq
15.681,94 +230,63 (+1,49%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0707 +0,0050 (+0,47%) Bitcoin EUR
62.378,51 +378,48 (+0,61%) CMC Crypto 200
1.437,06 +22,30 (+1,58%)
Newmont Corporation (NEM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:06PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240621C00020000 | 2024-04-23 10:00AM EDT | 20.00 | 17.45 | 16.60 | 17.90 | +2.25 | +14.80% | 6 | 26 | 89.06% |
| NEM240621C00022500 | 2024-04-01 10:59AM EDT | 22.50 | 14.05 | 15.25 | 15.85 | 0.00 | - | 35 | 108 | 85.94% |
| NEM240621C00025000 | 2024-04-15 10:07AM EDT | 25.00 | 12.55 | 12.80 | 13.15 | -0.65 | -4.92% | 1 | 452 | 66.70% |
| NEM240621C00027500 | 2024-04-18 9:46AM EDT | 27.50 | 11.15 | 9.15 | 10.50 | 0.00 | - | 10 | 955 | 55.18% |
| NEM240621C00030000 | 2024-04-22 2:08PM EDT | 30.00 | 7.20 | 7.90 | 8.10 | -0.69 | -8.75% | 1 | 2,895 | 46.97% |
| NEM240621C00032500 | 2024-04-23 11:56AM EDT | 32.50 | 5.45 | 5.65 | 5.80 | -1.58 | -22.48% | 3 | 3,155 | 40.23% |
| NEM240621C00035000 | 2024-04-23 12:23PM EDT | 35.00 | 3.58 | 3.70 | 3.80 | -0.01 | -0.28% | 83 | 12,488 | 36.67% |
| NEM240621C00037500 | 2024-04-23 12:49PM EDT | 37.50 | 2.26 | 2.25 | 2.29 | +0.12 | +5.61% | 938 | 12,513 | 35.60% |
| NEM240621C00040000 | 2024-04-23 12:22PM EDT | 40.00 | 1.20 | 1.26 | 1.29 | 0.00 | - | 461 | 13,460 | 35.65% |
| NEM240621C00042500 | 2024-04-23 12:43PM EDT | 42.50 | 0.67 | 0.66 | 0.69 | +0.04 | +6.35% | 190 | 11,420 | 36.08% |
| NEM240621C00045000 | 2024-04-23 12:04PM EDT | 45.00 | 0.32 | 0.36 | 0.37 | -0.03 | -8.57% | 162 | 17,841 | 37.11% |
| NEM240621C00047500 | 2024-04-23 12:44PM EDT | 47.50 | 0.21 | 0.20 | 0.22 | +0.01 | +5.00% | 41 | 7,853 | 39.11% |
| NEM240621C00050000 | 2024-04-23 10:06AM EDT | 50.00 | 0.12 | 0.12 | 0.15 | -0.02 | -14.29% | 201 | 7,605 | 41.90% |
| NEM240621C00052500 | 2024-04-22 3:28PM EDT | 52.50 | 0.10 | 0.05 | 0.23 | 0.00 | - | 1 | 3,721 | 51.76% |
| NEM240621C00055000 | 2024-04-22 3:46PM EDT | 55.00 | 0.09 | 0.02 | 0.21 | 0.00 | - | 6 | 20,830 | 50.10% |
| NEM240621C00057500 | 2024-04-12 11:13AM EDT | 57.50 | 0.27 | 0.03 | 0.19 | 0.00 | - | 51 | 1,274 | 54.30% |
| NEM240621C00060000 | 2024-04-22 12:30PM EDT | 60.00 | 0.05 | 0.03 | 0.17 | 0.00 | - | 1 | 7,680 | 57.81% |
| NEM240621C00065000 | 2024-04-19 10:59AM EDT | 65.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 2 | 2,043 | 63.67% |
| NEM240621C00070000 | 2024-04-11 11:46AM EDT | 70.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 4 | 520 | 59.38% |
| NEM240621C00075000 | 2024-04-19 10:34AM EDT | 75.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 2,033 | 64.84% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240621P00017500 | 2023-11-10 1:03PM EDT | 17.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 9 | 87.89% |
| NEM240621P00020000 | 2024-03-28 3:24PM EDT | 20.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 17 | 73.83% |
| NEM240621P00022500 | 2024-04-22 12:06PM EDT | 22.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,178 | 52.34% |
| NEM240621P00025000 | 2024-04-23 11:20AM EDT | 25.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2 | 5,805 | 46.48% |
| NEM240621P00027500 | 2024-04-22 1:46PM EDT | 27.50 | 0.07 | 0.05 | 0.14 | 0.00 | - | 21 | 4,098 | 48.24% |
| NEM240621P00030000 | 2024-04-23 12:29PM EDT | 30.00 | 0.14 | 0.13 | 0.16 | -0.03 | -17.65% | 9 | 17,296 | 38.28% |
| NEM240621P00032500 | 2024-04-23 11:11AM EDT | 32.50 | 0.40 | 0.36 | 0.37 | -0.02 | -4.76% | 78 | 12,731 | 34.91% |
| NEM240621P00035000 | 2024-04-23 11:47AM EDT | 35.00 | 0.98 | 0.91 | 0.93 | -0.04 | -3.92% | 457 | 10,753 | 34.23% |
| NEM240621P00037500 | 2024-04-23 12:45PM EDT | 37.50 | 1.97 | 1.93 | 1.96 | -0.11 | -5.29% | 219 | 8,655 | 34.23% |
| NEM240621P00040000 | 2024-04-23 10:37AM EDT | 40.00 | 3.50 | 3.45 | 3.50 | -0.22 | -5.91% | 62 | 9,066 | 34.89% |
| NEM240621P00042500 | 2024-04-23 12:28PM EDT | 42.50 | 5.50 | 5.35 | 5.45 | -0.07 | -1.26% | 42 | 1,535 | 36.23% |
| NEM240621P00045000 | 2024-04-23 10:40AM EDT | 45.00 | 7.65 | 7.55 | 7.60 | +1.09 | +16.62% | 21 | 2,371 | 36.38% |
| NEM240621P00047500 | 2024-04-23 10:40AM EDT | 47.50 | 10.05 | 9.55 | 9.95 | +0.80 | +8.65% | 3 | 170 | 38.09% |
| NEM240621P00050000 | 2024-04-12 3:03PM EDT | 50.00 | 11.75 | 12.30 | 12.40 | 0.00 | - | 88 | 71 | 41.60% |
| NEM240621P00052500 | 2024-04-11 3:26PM EDT | 52.50 | 13.51 | 14.55 | 14.90 | 0.00 | - | 5 | 38 | 47.17% |
| NEM240621P00055000 | 2024-03-27 2:37PM EDT | 55.00 | 19.95 | 17.20 | 17.35 | 0.00 | - | 26 | 37 | 48.63% |
| NEM240621P00057500 | 2024-02-06 12:48PM EDT | 57.50 | 24.10 | 22.05 | 24.65 | 0.00 | - | 1 | 0 | 142.85% |
| NEM240621P00060000 | 2023-09-08 10:12AM EDT | 60.00 | 20.92 | 22.05 | 22.35 | 0.00 | - | 3 | 0 | 57.42% |
| NEM240621P00065000 | 2023-10-23 10:08AM EDT | 65.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NEM240621P00070000 | 2023-11-01 2:35PM EDT | 70.00 | 33.00 | 28.40 | 28.90 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240621P00075000 | 2024-04-03 3:41PM EDT | 75.00 | 37.65 | 36.85 | 37.90 | 0.00 | - | 10 | 0 | 81.64% |
© 2024 Yahoo. Tutti i diritti riservati.