Italia markets close in 1 hour 58 minutes

Newmont Corporation (NEM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
39,12+0,56 (+1,45%)
In data: 09:32AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM250117C000150002024-04-08 9:30AM EDT15.0025.200.000.000.00-1210.00%
NEM250117C000175002024-04-12 9:30AM EDT17.5022.200.000.000.00-4220.00%
NEM250117C000200002024-04-16 1:49PM EDT20.0018.600.000.000.00-62950.00%
NEM250117C000225002024-04-09 10:42AM EDT22.5018.150.000.000.00-12180.00%
NEM250117C000250002024-04-16 12:27PM EDT25.0014.250.000.000.00-17540.00%
NEM250117C000275002024-04-17 2:13PM EDT27.5012.280.000.000.00-19760.00%
NEM250117C000300002024-04-17 3:04PM EDT30.0010.230.000.000.00-293,1150.00%
NEM250117C000325002024-04-17 11:18AM EDT32.508.450.000.000.00-541,9130.00%
NEM250117C000350002024-04-17 3:40PM EDT35.006.950.000.000.00-147,0130.00%
NEM250117C000375002024-04-17 12:04PM EDT37.505.600.000.000.00-1,0045,6400.00%
NEM250117C000400002024-04-17 3:58PM EDT40.004.600.000.000.00-4914,8990.78%
NEM250117C000425002024-04-17 2:31PM EDT42.503.650.000.000.00-107,2643.13%
NEM250117C000450002024-04-17 3:59PM EDT45.002.990.000.000.00-1,57427,5113.13%
NEM250117C000475002024-04-17 1:11PM EDT47.502.280.000.000.00-4714,6096.25%
NEM250117C000500002024-04-17 3:27PM EDT50.001.880.000.000.00-5841,4826.25%
NEM250117C000525002024-04-17 2:54PM EDT52.501.550.000.000.00-1210,1736.25%
NEM250117C000550002024-04-17 3:34PM EDT55.001.270.000.000.00-638,8886.25%
NEM250117C000575002024-04-17 2:52PM EDT57.501.060.000.000.00-134,35712.50%
NEM250117C000600002024-04-17 1:40PM EDT60.000.840.000.000.00-2521,91312.50%
NEM250117C000625002024-04-15 3:37PM EDT62.500.740.000.000.00-191,37112.50%
NEM250117C000650002024-04-17 2:53PM EDT65.000.610.000.000.00-316,05912.50%
NEM250117C000700002024-04-17 3:58PM EDT70.000.460.000.000.00-3010,28512.50%
NEM250117C000750002024-04-15 3:32PM EDT75.000.380.000.000.00-163,65412.50%
NEM250117C000800002024-04-17 9:51AM EDT80.000.290.000.000.00-105,37812.50%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM250117P000150002024-03-26 12:39PM EDT15.000.050.000.000.00-21525.00%
NEM250117P000175002024-04-10 3:17PM EDT17.500.110.000.000.00-256425.00%
NEM250117P000200002024-04-12 2:48PM EDT20.000.150.000.000.00-28,42712.50%
NEM250117P000225002024-04-12 2:57PM EDT22.500.250.000.000.00-114,41812.50%
NEM250117P000250002024-04-16 3:28PM EDT25.000.470.000.000.00-15,79712.50%
NEM250117P000275002024-04-17 2:56PM EDT27.500.770.000.000.00-813,10412.50%
NEM250117P000300002024-04-17 1:30PM EDT30.001.250.000.000.00-4723,5496.25%
NEM250117P000325002024-04-16 2:08PM EDT32.501.940.000.000.00-3405,3356.25%
NEM250117P000350002024-04-17 3:58PM EDT35.002.810.000.000.00-4013,4493.13%
NEM250117P000375002024-04-17 1:53PM EDT37.503.890.000.000.00-134,0261.56%
NEM250117P000400002024-04-17 3:58PM EDT40.005.240.000.000.00-205,4660.00%
NEM250117P000425002024-04-16 9:42AM EDT42.507.400.000.000.00-1003,2880.00%
NEM250117P000450002024-04-15 12:21PM EDT45.008.750.000.000.00-45,9570.00%
NEM250117P000475002024-04-12 9:59AM EDT47.509.050.000.000.00-2201,0190.00%
NEM250117P000500002024-04-17 3:48PM EDT50.0012.550.000.000.00-101,1760.00%
NEM250117P000525002024-04-12 2:42PM EDT52.5014.820.000.000.00-35630.00%
NEM250117P000550002024-04-17 11:37AM EDT55.0016.950.000.000.00-473060.00%
NEM250117P000575002024-04-09 10:59AM EDT57.5017.750.000.000.00-13330.00%
NEM250117P000600002024-04-09 2:34PM EDT60.0020.390.000.000.00-4260.00%
NEM250117P000625002024-03-05 4:01PM EDT62.5029.0824.3525.000.00-1051.21%
NEM250117P000650002024-03-22 9:55AM EDT65.0030.550.000.000.00-100.00%
NEM250117P000700002023-11-01 2:35PM EDT70.0033.0027.8529.700.00-110.00%
NEM250117P000750002023-01-13 11:14AM EDT75.0023.5027.5028.150.00--60.00%
NEM250117P000800002024-01-19 3:25PM EDT80.0045.4545.7549.150.00-10110.03%