NEM - Newmont Corporation
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM250117C00022500 | 2023-05-31 1:11PM EDT | 22.50 | 19.00 | 19.80 | 20.55 | 0.00 | - | 1 | 64 | 43.04% |
| NEM250117C00025000 | 2023-05-24 10:48AM EDT | 25.00 | 18.00 | 17.75 | 18.45 | 0.00 | - | 1 | 0 | 41.47% |
| NEM250117C00027500 | 2023-05-31 12:30PM EDT | 27.50 | 15.06 | 15.90 | 16.25 | 0.00 | - | 4 | 4 | 38.37% |
| NEM250117C00030000 | 2023-06-02 2:10PM EDT | 30.00 | 14.30 | 14.30 | 14.75 | +1.13 | +8.58% | 5 | 218 | 40.17% |
| NEM250117C00032500 | 2023-05-25 9:33AM EDT | 32.50 | 11.50 | 12.50 | 12.80 | 0.00 | - | 5 | 64 | 37.74% |
| NEM250117C00035000 | 2023-05-31 11:06AM EDT | 35.00 | 10.15 | 10.85 | 11.30 | 0.00 | - | 1 | 205 | 37.53% |
| NEM250117C00037500 | 2023-05-30 12:14PM EDT | 37.50 | 8.70 | 9.40 | 9.95 | 0.00 | - | 31 | 137 | 37.35% |
| NEM250117C00040000 | 2023-05-31 3:57PM EDT | 40.00 | 8.78 | 8.15 | 8.60 | +1.23 | +16.29% | 1 | 644 | 36.51% |
| NEM250117C00042500 | 2023-06-02 12:57PM EDT | 42.50 | 7.40 | 7.05 | 7.45 | -0.20 | -2.63% | 7 | 1,680 | 36.07% |
| NEM250117C00045000 | 2023-06-02 12:39PM EDT | 45.00 | 6.50 | 6.20 | 6.55 | -0.30 | -4.41% | 1 | 2,923 | 36.24% |
| NEM250117C00047500 | 2023-06-01 12:58PM EDT | 47.50 | 5.75 | 5.35 | 5.60 | 0.00 | - | 1 | 308 | 35.66% |
| NEM250117C00050000 | 2023-06-02 10:05AM EDT | 50.00 | 4.90 | 4.60 | 4.80 | -0.08 | -1.61% | 5 | 1,526 | 35.30% |
| NEM250117C00052500 | 2023-05-31 1:21PM EDT | 52.50 | 3.72 | 3.90 | 4.20 | 0.00 | - | 600 | 2,274 | 35.45% |
| NEM250117C00055000 | 2023-06-02 11:18AM EDT | 55.00 | 3.65 | 3.35 | 3.70 | +0.48 | +15.14% | 1 | 1,754 | 35.71% |
| NEM250117C00057500 | 2023-05-31 2:13PM EDT | 57.50 | 2.76 | 2.89 | 3.15 | 0.00 | - | 10 | 1,106 | 35.35% |
| NEM250117C00060000 | 2023-06-02 1:06PM EDT | 60.00 | 2.67 | 2.50 | 2.82 | -0.18 | -6.32% | 35 | 1,256 | 35.82% |
| NEM250117C00062500 | 2023-05-25 1:20PM EDT | 62.50 | 2.07 | 2.17 | 2.39 | 0.00 | - | 3 | 270 | 35.45% |
| NEM250117C00065000 | 2023-06-01 10:46AM EDT | 65.00 | 1.94 | 1.90 | 2.10 | 0.00 | - | 2 | 2,405 | 35.60% |
| NEM250117C00070000 | 2023-06-02 11:49AM EDT | 70.00 | 1.60 | 1.38 | 1.66 | +0.20 | +14.29% | 3 | 1,175 | 36.08% |
| NEM250117C00075000 | 2023-05-31 10:04AM EDT | 75.00 | 1.05 | 1.06 | 1.27 | 0.00 | - | 6 | 2,967 | 36.12% |
| NEM250117C00080000 | 2023-06-01 2:05PM EDT | 80.00 | 1.04 | 0.81 | 1.01 | 0.00 | - | 11 | 5,366 | 36.48% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM250117P00022500 | 2023-05-30 3:47PM EDT | 22.50 | 0.84 | 0.61 | 0.76 | 0.00 | - | 10 | 212 | 39.06% |
| NEM250117P00025000 | 2023-06-01 11:15AM EDT | 25.00 | 1.06 | 0.94 | 1.09 | 0.00 | - | 1 | 302 | 37.59% |
| NEM250117P00027500 | 2023-05-26 1:30PM EDT | 27.50 | 1.75 | 1.37 | 1.58 | 0.00 | - | 5 | 170 | 36.83% |
| NEM250117P00030000 | 2023-05-26 1:31PM EDT | 30.00 | 2.40 | 1.90 | 2.09 | 0.00 | - | 95 | 272 | 35.34% |
| NEM250117P00032500 | 2023-06-02 9:40AM EDT | 32.50 | 2.64 | 2.56 | 2.92 | -0.41 | -13.44% | 3 | 116 | 35.30% |
| NEM250117P00035000 | 2023-06-01 12:15PM EDT | 35.00 | 3.42 | 3.35 | 3.60 | 0.00 | - | 3 | 1,658 | 33.51% |
| NEM250117P00037500 | 2023-05-25 9:30AM EDT | 37.50 | 5.00 | 4.25 | 4.40 | 0.00 | - | 1 | 426 | 31.84% |
| NEM250117P00040000 | 2023-05-30 10:12AM EDT | 40.00 | 6.17 | 5.40 | 5.60 | 0.00 | - | 1 | 2,482 | 31.56% |
| NEM250117P00042500 | 2023-06-02 12:04PM EDT | 42.50 | 6.59 | 6.65 | 6.80 | -0.16 | -2.37% | 2 | 1,215 | 30.59% |
| NEM250117P00045000 | 2023-06-01 12:10PM EDT | 45.00 | 7.90 | 7.95 | 8.30 | 0.00 | - | 10 | 2,632 | 30.38% |
| NEM250117P00047500 | 2023-05-24 10:28AM EDT | 47.50 | 9.90 | 9.45 | 9.85 | 0.00 | - | 15 | 0 | 29.79% |
| NEM250117P00050000 | 2023-06-01 9:56AM EDT | 50.00 | 11.98 | 11.05 | 11.45 | 0.00 | - | 1 | 867 | 28.82% |
| NEM250117P00052500 | 2023-06-01 9:42AM EDT | 52.50 | 13.82 | 12.80 | 13.30 | 0.00 | - | 2 | 0 | 28.50% |
| NEM250117P00055000 | 2023-06-01 11:15AM EDT | 55.00 | 14.85 | 14.70 | 15.15 | 0.00 | - | 1 | 946 | 27.61% |
| NEM250117P00057500 | 2023-05-17 1:10PM EDT | 57.50 | 15.20 | 16.65 | 17.15 | 0.00 | - | - | 4 | 26.97% |
| NEM250117P00060000 | 2023-04-26 11:39AM EDT | 60.00 | 15.41 | 20.25 | 20.70 | 0.00 | - | 5 | 281 | 35.17% |
| NEM250117P00062500 | 2023-05-04 12:09PM EDT | 62.50 | 16.16 | 20.70 | 21.35 | 0.00 | - | 1 | 0 | 25.17% |
| NEM250117P00065000 | 2023-03-09 10:30AM EDT | 65.00 | 22.90 | 16.50 | 17.10 | 0.00 | - | 2 | 175 | 0.00% |
| NEM250117P00070000 | 2023-05-11 11:46AM EDT | 70.00 | 24.45 | 27.65 | 28.65 | 0.00 | - | 1 | 5 | 27.91% |
| NEM250117P00075000 | 2023-01-13 11:14AM EDT | 75.00 | 23.50 | 27.50 | 28.15 | 0.00 | - | - | 6 | 0.00% |
| NEM250117P00080000 | 2023-05-25 10:41AM EDT | 80.00 | 39.48 | 37.40 | 38.60 | 0.00 | - | 10 | 0 | 32.35% |
© 2023 Yahoo. Tutti i diritti riservati.