Italia markets closed

Newmont Corporation (NEM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
41,87+0,03 (+0,07%)
Alla chiusura: 04:00PM EDT
41,75 -0,12 (-0,29%)
Dopo ore: 07:57PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM240705C000300002024-06-17 10:27AM EDT30.0011.059.6014.200.00--1111.72%
NEM240705C000350002024-06-26 9:32AM EDT35.006.555.008.900.00-3477.34%
NEM240705C000360002024-06-26 9:33AM EDT36.005.403.757.900.00-5839203.22%
NEM240705C000370002024-06-28 3:59PM EDT37.004.902.774.95-0.10-2.00%34757.42%
NEM240705C000380002024-06-18 9:38AM EDT38.004.111.805.90+0.69+20.18%2526165.63%
NEM240705C000390002024-06-24 3:16PM EDT39.003.381.963.800.00-4791.99%
NEM240705C000400002024-06-27 2:49PM EDT40.002.141.182.170.00-65742.38%
NEM240705C000405002024-06-28 2:02PM EDT40.501.491.431.72-0.18-10.78%402038.18%
NEM240705C000410002024-06-28 3:19PM EDT41.001.061.071.15-0.19-15.20%9315927.15%
NEM240705C000415002024-06-28 3:22PM EDT41.500.720.770.80-0.25-25.77%5634125.88%
NEM240705C000420002024-06-28 3:59PM EDT42.000.510.510.53-0.13-20.31%19795725.59%
NEM240705C000425002024-06-28 3:58PM EDT42.500.320.310.35-0.14-30.43%2321,27826.37%
NEM240705C000430002024-06-28 3:57PM EDT43.000.190.190.21-0.10-34.48%1761,28526.37%
NEM240705C000435002024-06-28 3:43PM EDT43.500.100.100.14-0.09-47.37%11626427.93%
NEM240705C000440002024-06-28 3:29PM EDT44.000.080.060.09-0.04-33.33%7484129.10%
NEM240705C000445002024-06-28 11:06AM EDT44.500.060.030.07-0.09-60.00%1111031.64%
NEM240705C000450002024-06-28 3:51PM EDT45.000.050.030.05-0.02-28.57%27267733.20%
NEM240705C000455002024-06-26 3:23PM EDT45.500.040.030.270.00-32857.81%
NEM240705C000460002024-06-27 10:07AM EDT46.000.030.010.230.00-17059.57%
NEM240705C000465002024-06-27 9:38AM EDT46.500.040.010.230.00-604253.91%
NEM240705C000470002024-06-27 3:29PM EDT47.000.020.010.03-0.01-33.33%26243.75%
NEM240705C000480002024-06-25 2:20PM EDT48.000.010.002.140.00-1537131.64%
NEM240705C000490002024-06-05 10:55AM EDT49.000.090.002.130.00-810141.80%
NEM240705C000500002024-06-21 12:31PM EDT50.000.030.000.100.00-84267.97%
NEM240705C000520002024-06-03 11:57AM EDT52.000.470.000.010.00-8859.38%
NEM240705C000600002024-06-13 3:01PM EDT60.000.060.000.100.00-11121.88%
Opzioni di venditaper5 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM240705P000250002024-06-05 9:30AM EDT25.000.490.000.260.00--1206.25%
NEM240705P000330002024-06-27 11:15AM EDT33.000.010.000.010.00-52665.63%
NEM240705P000350002024-06-11 12:25PM EDT35.000.040.010.04-0.12-75.00%21963.28%
NEM240705P000360002024-06-17 9:30AM EDT36.000.050.010.250.00-14075.00%
NEM240705P000365002024-06-20 12:01PM EDT36.500.020.010.060.00--253.13%
NEM240705P000370002024-06-14 2:40PM EDT37.000.120.010.060.00-514153.91%
NEM240705P000380002024-06-27 11:29AM EDT38.000.030.000.070.00-85245.90%
NEM240705P000385002024-06-28 3:58PM EDT38.500.040.030.11+0.01+33.33%213445.70%
NEM240705P000390002024-06-28 3:32PM EDT39.000.050.020.07+0.01+25.00%2512435.94%
NEM240705P000395002024-06-28 3:18PM EDT39.500.050.040.07-0.06-54.55%1052830.86%
NEM240705P000400002024-06-27 3:54PM EDT40.000.070.050.10-0.04-36.36%1031728.61%
NEM240705P000405002024-06-28 3:34PM EDT40.500.150.110.16-0.01-6.25%22249127.15%
NEM240705P000410002024-06-28 3:59PM EDT41.000.230.220.26-0.04-14.81%16839826.07%
NEM240705P000415002024-06-28 3:34PM EDT41.500.410.380.430.00-3251,18725.88%
NEM240705P000420002024-06-28 3:52PM EDT42.000.650.630.67-0.04-5.80%17038726.03%
NEM240705P000425002024-06-28 3:50PM EDT42.501.030.781.00+0.14+15.73%6611127.25%
NEM240705P000430002024-06-28 2:38PM EDT43.001.381.261.48+0.12+9.52%2110633.69%
NEM240705P000435002024-06-26 11:27AM EDT43.502.071.652.120.00-27247.56%
NEM240705P000440002024-06-26 2:26PM EDT44.002.701.902.820.00-2964.26%
NEM240705P000445002024-06-28 10:21AM EDT44.502.392.452.78+0.57+31.32%21138.87%
NEM240705P000450002024-06-20 11:06AM EDT45.002.311.195.300.00--6146.78%
NEM240705P000460002024-06-10 3:49PM EDT46.004.992.186.300.00--0160.74%