NEM - Newmont Corporation

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM250117C000225002023-05-31 1:11PM EDT22.5019.0019.8020.550.00-16443.04%
NEM250117C000250002023-05-24 10:48AM EDT25.0018.0017.7518.450.00-1041.47%
NEM250117C000275002023-05-31 12:30PM EDT27.5015.0615.9016.250.00-4438.37%
NEM250117C000300002023-06-02 2:10PM EDT30.0014.3014.3014.75+1.13+8.58%521840.17%
NEM250117C000325002023-05-25 9:33AM EDT32.5011.5012.5012.800.00-56437.74%
NEM250117C000350002023-05-31 11:06AM EDT35.0010.1510.8511.300.00-120537.53%
NEM250117C000375002023-05-30 12:14PM EDT37.508.709.409.950.00-3113737.35%
NEM250117C000400002023-05-31 3:57PM EDT40.008.788.158.60+1.23+16.29%164436.51%
NEM250117C000425002023-06-02 12:57PM EDT42.507.407.057.45-0.20-2.63%71,68036.07%
NEM250117C000450002023-06-02 12:39PM EDT45.006.506.206.55-0.30-4.41%12,92336.24%
NEM250117C000475002023-06-01 12:58PM EDT47.505.755.355.600.00-130835.66%
NEM250117C000500002023-06-02 10:05AM EDT50.004.904.604.80-0.08-1.61%51,52635.30%
NEM250117C000525002023-05-31 1:21PM EDT52.503.723.904.200.00-6002,27435.45%
NEM250117C000550002023-06-02 11:18AM EDT55.003.653.353.70+0.48+15.14%11,75435.71%
NEM250117C000575002023-05-31 2:13PM EDT57.502.762.893.150.00-101,10635.35%
NEM250117C000600002023-06-02 1:06PM EDT60.002.672.502.82-0.18-6.32%351,25635.82%
NEM250117C000625002023-05-25 1:20PM EDT62.502.072.172.390.00-327035.45%
NEM250117C000650002023-06-01 10:46AM EDT65.001.941.902.100.00-22,40535.60%
NEM250117C000700002023-06-02 11:49AM EDT70.001.601.381.66+0.20+14.29%31,17536.08%
NEM250117C000750002023-05-31 10:04AM EDT75.001.051.061.270.00-62,96736.12%
NEM250117C000800002023-06-01 2:05PM EDT80.001.040.811.010.00-115,36636.48%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM250117P000225002023-05-30 3:47PM EDT22.500.840.610.760.00-1021239.06%
NEM250117P000250002023-06-01 11:15AM EDT25.001.060.941.090.00-130237.59%
NEM250117P000275002023-05-26 1:30PM EDT27.501.751.371.580.00-517036.83%
NEM250117P000300002023-05-26 1:31PM EDT30.002.401.902.090.00-9527235.34%
NEM250117P000325002023-06-02 9:40AM EDT32.502.642.562.92-0.41-13.44%311635.30%
NEM250117P000350002023-06-01 12:15PM EDT35.003.423.353.600.00-31,65833.51%
NEM250117P000375002023-05-25 9:30AM EDT37.505.004.254.400.00-142631.84%
NEM250117P000400002023-05-30 10:12AM EDT40.006.175.405.600.00-12,48231.56%
NEM250117P000425002023-06-02 12:04PM EDT42.506.596.656.80-0.16-2.37%21,21530.59%
NEM250117P000450002023-06-01 12:10PM EDT45.007.907.958.300.00-102,63230.38%
NEM250117P000475002023-05-24 10:28AM EDT47.509.909.459.850.00-15029.79%
NEM250117P000500002023-06-01 9:56AM EDT50.0011.9811.0511.450.00-186728.82%
NEM250117P000525002023-06-01 9:42AM EDT52.5013.8212.8013.300.00-2028.50%
NEM250117P000550002023-06-01 11:15AM EDT55.0014.8514.7015.150.00-194627.61%
NEM250117P000575002023-05-17 1:10PM EDT57.5015.2016.6517.150.00--426.97%
NEM250117P000600002023-04-26 11:39AM EDT60.0015.4120.2520.700.00-528135.17%
NEM250117P000625002023-05-04 12:09PM EDT62.5016.1620.7021.350.00-1025.17%
NEM250117P000650002023-03-09 10:30AM EDT65.0022.9016.5017.100.00-21750.00%
NEM250117P000700002023-05-11 11:46AM EDT70.0024.4527.6528.650.00-1527.91%
NEM250117P000750002023-01-13 11:14AM EDT75.0023.5027.5028.150.00--60.00%
NEM250117P000800002023-05-25 10:41AM EDT80.0039.4837.4038.600.00-10032.35%