Italia markets closed

Newmont Corporation (NEM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
40,74+0,22 (+0,54%)
Alla chiusura: 04:00PM EDT
40,91 +0,17 (+0,42%)
Dopo ore: 05:09PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM250117C000200002023-09-20 3:18PM EDT20.0021.3021.0021.300.00-61244.92%
NEM250117C000225002023-09-22 10:35AM EDT22.5019.2518.7519.00+0.70+3.77%39941.94%
NEM250117C000250002023-09-12 9:52AM EDT25.0015.1516.6516.850.00-1017240.43%
NEM250117C000275002023-09-06 10:21AM EDT27.5013.1014.6014.800.00-51039.01%
NEM250117C000300002023-09-22 3:10PM EDT30.0013.0712.7012.90+0.42+3.32%1040337.99%
NEM250117C000325002023-09-19 10:57AM EDT32.5010.4810.9511.200.00-128037.48%
NEM250117C000350002023-09-22 11:54AM EDT35.009.659.359.55+0.85+9.66%135236.33%
NEM250117C000375002023-09-20 11:38AM EDT37.508.207.908.100.00-3047135.58%
NEM250117C000400002023-09-22 3:33PM EDT40.006.656.656.850.00-121,34735.13%
NEM250117C000425002023-09-22 10:34AM EDT42.505.875.555.70+0.27+4.82%101,59434.44%
NEM250117C000450002023-09-22 3:50PM EDT45.004.754.654.80+0.13+2.81%113,37034.34%
NEM250117C000475002023-09-22 12:52PM EDT47.504.063.854.00+0.20+5.18%2074734.11%
NEM250117C000500002023-09-22 1:25PM EDT50.003.403.203.35+0.50+17.24%42,24734.06%
NEM250117C000525002023-09-22 1:01PM EDT52.502.802.662.85+0.14+5.26%122,76134.33%
NEM250117C000550002023-09-22 3:24PM EDT55.002.362.212.35+0.08+3.51%1534,19334.08%
NEM250117C000575002023-09-15 2:24PM EDT57.501.831.831.970.00-71,13734.12%
NEM250117C000600002023-09-22 1:27PM EDT60.001.651.561.62+0.09+5.77%1026,16333.94%
NEM250117C000625002023-09-22 11:15AM EDT62.501.401.321.37+0.08+6.06%10039434.09%
NEM250117C000650002023-09-22 12:56PM EDT65.001.191.091.19+0.06+5.31%102,62734.50%
NEM250117C000700002023-09-18 9:30AM EDT70.000.580.810.860.00-206,59734.78%
NEM250117C000750002023-09-19 10:35AM EDT75.000.590.610.650.00-1003,04635.33%
NEM250117C000800002023-09-21 10:47AM EDT80.000.480.460.500.00-35,96335.89%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM250117P000200002023-09-18 12:31PM EDT20.000.280.170.450.00-211942.63%
NEM250117P000225002023-09-15 9:58AM EDT22.500.440.420.460.00-125636.77%
NEM250117P000250002023-09-22 3:56PM EDT25.000.700.650.69+0.03+4.48%539134.94%
NEM250117P000275002023-09-19 3:51PM EDT27.501.060.991.040.00-123133.67%
NEM250117P000300002023-09-19 3:52PM EDT30.001.541.421.490.00-667432.35%
NEM250117P000325002023-09-19 2:15PM EDT32.502.172.002.100.00-12556131.32%
NEM250117P000350002023-09-21 3:25PM EDT35.002.792.742.870.00-2503,94430.40%
NEM250117P000375002023-09-21 2:45PM EDT37.503.773.653.800.00-298429.46%
NEM250117P000400002023-09-21 3:37PM EDT40.004.904.804.950.00-493,18528.78%
NEM250117P000425002023-09-22 3:51PM EDT42.506.156.106.25-0.05-0.81%331,46627.99%
NEM250117P000450002023-09-21 3:28PM EDT45.007.657.507.750.00-1,3733,99927.33%
NEM250117P000475002023-09-20 1:18PM EDT47.508.809.159.400.00-8972126.60%
NEM250117P000500002023-09-18 10:18AM EDT50.0011.3510.9011.200.00-291325.84%
NEM250117P000525002023-09-22 10:33AM EDT52.5012.6012.8513.20-1.90-13.10%5027425.49%
NEM250117P000550002023-09-11 3:44PM EDT55.0016.5514.9015.150.00-31,08223.83%
NEM250117P000575002023-09-13 9:43AM EDT57.5018.9017.0517.400.00-511323.71%
NEM250117P000600002023-09-14 9:48AM EDT60.0020.3519.3519.650.00-132822.75%
NEM250117P000625002023-07-10 3:36PM EDT62.5020.5522.7023.150.00-17634.33%
NEM250117P000650002023-07-20 11:23AM EDT65.0022.3626.7027.400.00-717648.40%
NEM250117P000700002023-09-11 12:35PM EDT70.0031.0529.0029.550.00-1127.49%
NEM250117P000750002023-01-13 11:14AM EDT75.0023.5027.5028.150.00--60.00%
NEM250117P000800002023-09-22 3:21PM EDT80.0039.0038.9539.55+2.30+6.27%1132.52%