Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.468,19 +1.242,99 (+2,00%)
Newmont Corporation (NEM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM250117C00015000 | 2024-05-13 9:30AM EDT | 15.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| NEM250117C00017500 | 2024-06-13 3:06PM EDT | 17.50 | 23.42 | 28.90 | 32.30 | 0.00 | - | 5 | 11 | 121.78% |
| NEM250117C00020000 | 2024-07-25 9:50AM EDT | 20.00 | 26.00 | 25.55 | 28.80 | 0.00 | - | 5 | 300 | 79.83% |
| NEM250117C00022500 | 2024-07-09 12:07PM EDT | 22.50 | 21.50 | 23.40 | 26.15 | 0.00 | - | 1 | 208 | 73.44% |
| NEM250117C00025000 | 2024-07-24 11:25AM EDT | 25.00 | 23.50 | 20.95 | 23.60 | 0.00 | - | 62 | 678 | 64.36% |
| NEM250117C00027500 | 2024-07-16 12:39PM EDT | 27.50 | 21.47 | 18.55 | 20.55 | 0.00 | - | 4 | 957 | 72.51% |
| NEM250117C00030000 | 2024-07-25 3:22PM EDT | 30.00 | 16.50 | 16.05 | 18.25 | 0.00 | - | 3 | 2,676 | 66.53% |
| NEM250117C00032500 | 2024-07-26 1:26PM EDT | 32.50 | 14.80 | 14.75 | 15.95 | -1.15 | -7.21% | 20 | 2,955 | 51.69% |
| NEM250117C00035000 | 2024-07-26 10:15AM EDT | 35.00 | 12.61 | 12.30 | 12.80 | +0.61 | +5.08% | 12 | 6,654 | 43.21% |
| NEM250117C00037500 | 2024-07-26 12:26PM EDT | 37.50 | 10.47 | 10.35 | 11.00 | +0.77 | +7.94% | 15 | 4,986 | 44.29% |
| NEM250117C00040000 | 2024-07-26 3:52PM EDT | 40.00 | 8.56 | 8.45 | 9.25 | +0.82 | +10.59% | 36 | 13,697 | 43.73% |
| NEM250117C00042500 | 2024-07-26 10:33AM EDT | 42.50 | 6.80 | 6.70 | 6.85 | +0.65 | +10.57% | 2 | 7,041 | 35.94% |
| NEM250117C00045000 | 2024-07-26 12:18PM EDT | 45.00 | 5.26 | 5.25 | 5.40 | +0.46 | +9.58% | 7 | 41,051 | 35.46% |
| NEM250117C00047500 | 2024-07-26 1:26PM EDT | 47.50 | 4.10 | 4.05 | 4.15 | +0.30 | +7.89% | 118 | 15,226 | 34.84% |
| NEM250117C00050000 | 2024-07-26 3:57PM EDT | 50.00 | 3.10 | 3.05 | 3.30 | +0.30 | +10.71% | 441 | 48,215 | 35.71% |
| NEM250117C00052500 | 2024-07-26 3:07PM EDT | 52.50 | 2.36 | 2.14 | 2.70 | +0.20 | +9.26% | 6 | 11,864 | 37.13% |
| NEM250117C00055000 | 2024-07-26 3:59PM EDT | 55.00 | 1.80 | 1.76 | 1.86 | +0.20 | +12.50% | 132 | 37,954 | 35.25% |
| NEM250117C00057500 | 2024-07-25 10:41AM EDT | 57.50 | 1.26 | 1.21 | 1.55 | 0.00 | - | 2 | 5,533 | 36.88% |
| NEM250117C00060000 | 2024-07-26 3:58PM EDT | 60.00 | 1.05 | 1.00 | 1.25 | +0.12 | +12.90% | 399 | 22,201 | 37.79% |
| NEM250117C00062500 | 2024-07-22 10:12AM EDT | 62.50 | 0.99 | 0.76 | 0.86 | 0.00 | - | 147 | 1,895 | 36.72% |
| NEM250117C00065000 | 2024-07-25 3:48PM EDT | 65.00 | 0.67 | 0.59 | 0.68 | +0.09 | +15.52% | 3 | 16,263 | 37.35% |
| NEM250117C00070000 | 2024-07-26 11:20AM EDT | 70.00 | 0.43 | 0.38 | 0.45 | +0.05 | +13.16% | 2 | 9,903 | 38.92% |
| NEM250117C00075000 | 2024-07-18 2:10PM EDT | 75.00 | 0.40 | 0.25 | 0.30 | 0.00 | - | 20 | 3,339 | 40.23% |
| NEM250117C00080000 | 2024-07-25 12:03PM EDT | 80.00 | 0.20 | 0.09 | 0.28 | 0.00 | - | 1 | 5,643 | 43.75% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM250117P00015000 | 2024-07-08 3:28PM EDT | 15.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 2 | 17 | 86.91% |
| NEM250117P00017500 | 2024-07-22 11:29AM EDT | 17.50 | 0.05 | 0.00 | 0.17 | 0.00 | - | 120 | 523 | 67.58% |
| NEM250117P00020000 | 2024-07-24 11:09AM EDT | 20.00 | 0.03 | 0.00 | 0.27 | +0.02 | +200.00% | 10 | 8,179 | 63.48% |
| NEM250117P00022500 | 2024-07-25 11:37AM EDT | 22.50 | 0.04 | 0.02 | 0.10 | 0.00 | - | 6 | 3,934 | 52.83% |
| NEM250117P00025000 | 2024-07-26 12:13PM EDT | 25.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | 50 | 5,724 | 45.12% |
| NEM250117P00027500 | 2024-07-25 12:22PM EDT | 27.50 | 0.11 | 0.05 | 0.12 | 0.00 | - | 137 | 12,862 | 40.92% |
| NEM250117P00030000 | 2024-07-26 12:05PM EDT | 30.00 | 0.15 | 0.10 | 1.42 | -0.04 | -21.05% | 15 | 18,900 | 53.20% |
| NEM250117P00032500 | 2024-07-25 12:21PM EDT | 32.50 | 0.26 | 0.16 | 0.69 | -0.01 | -3.70% | 1 | 5,047 | 44.34% |
| NEM250117P00035000 | 2024-07-25 2:38PM EDT | 35.00 | 0.44 | 0.40 | 0.46 | -0.07 | -13.73% | 1 | 13,207 | 33.18% |
| NEM250117P00037500 | 2024-07-26 3:03PM EDT | 37.50 | 0.79 | 0.62 | 0.78 | -0.11 | -12.22% | 8 | 4,384 | 32.01% |
| NEM250117P00040000 | 2024-07-26 11:13AM EDT | 40.00 | 1.20 | 1.03 | 1.36 | -0.20 | -14.29% | 450 | 10,915 | 32.01% |
| NEM250117P00042500 | 2024-07-25 3:57PM EDT | 42.50 | 1.92 | 1.79 | 2.10 | -0.35 | -15.42% | 2 | 5,670 | 31.34% |
| NEM250117P00045000 | 2024-07-25 1:48PM EDT | 45.00 | 3.00 | 2.79 | 2.97 | -0.20 | -6.25% | 10 | 4,117 | 29.83% |
| NEM250117P00047500 | 2024-07-26 1:28PM EDT | 47.50 | 4.21 | 4.10 | 4.25 | -0.34 | -7.47% | 11 | 1,844 | 29.66% |
| NEM250117P00050000 | 2024-07-25 10:52AM EDT | 50.00 | 5.90 | 5.50 | 5.75 | -0.50 | -7.81% | 11 | 1,510 | 29.25% |
| NEM250117P00052500 | 2024-07-25 1:13PM EDT | 52.50 | 7.30 | 6.40 | 7.50 | -0.45 | -5.81% | 10 | 2,130 | 29.03% |
| NEM250117P00055000 | 2024-07-25 10:00AM EDT | 55.00 | 9.90 | 8.40 | 9.60 | 0.00 | - | 5 | 298 | 30.35% |
| NEM250117P00057500 | 2024-07-16 10:52AM EDT | 57.50 | 10.46 | 10.40 | 11.55 | 0.00 | - | 1 | 37 | 28.64% |
| NEM250117P00060000 | 2024-07-23 9:57AM EDT | 60.00 | 13.75 | 12.70 | 13.80 | 0.00 | - | 112 | 158 | 28.86% |
| NEM250117P00062500 | 2024-07-15 2:29PM EDT | 62.50 | 15.05 | 15.15 | 16.50 | 0.00 | - | 4 | 4 | 35.01% |
| NEM250117P00065000 | 2024-03-22 9:55AM EDT | 65.00 | 30.55 | 24.00 | 28.35 | 0.00 | - | 1 | 0 | 102.43% |
| NEM250117P00070000 | 2024-05-14 3:44PM EDT | 70.00 | 27.35 | 27.60 | 31.25 | 0.00 | - | 1 | 0 | 96.11% |
| NEM250117P00075000 | 2023-01-13 11:14AM EDT | 75.00 | 23.50 | 27.50 | 28.15 | 0.00 | - | - | 6 | 0.00% |
| NEM250117P00080000 | 2024-07-05 12:01PM EDT | 80.00 | 35.61 | 32.00 | 35.00 | 0.00 | - | 1 | 0 | 67.41% |
© 2024 Yahoo. Tutti i diritti riservati.