Italia markets closed
FTSE MIB
28.575,90 -132,65 (-0,46%) Dow Jones
33.963,84 -106,58 (-0,31%) Nasdaq
13.211,81 -12,18 (-0,09%) Nikkei 225
32.402,41 -168,62 (-0,52%) Petrolio
90,33 +0,70 (+0,78%) Bitcoin EUR
24.892,26 -74,72 (-0,30%)
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 | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM250117C00020000 | 2023-09-20 3:18PM EDT | 20.00 | 21.30 | 21.00 | 21.30 | 0.00 | - | 6 | 12 | 44.92% |
| NEM250117C00022500 | 2023-09-22 10:35AM EDT | 22.50 | 19.25 | 18.75 | 19.00 | +0.70 | +3.77% | 3 | 99 | 41.94% |
| NEM250117C00025000 | 2023-09-12 9:52AM EDT | 25.00 | 15.15 | 16.65 | 16.85 | 0.00 | - | 10 | 172 | 40.43% |
| NEM250117C00027500 | 2023-09-06 10:21AM EDT | 27.50 | 13.10 | 14.60 | 14.80 | 0.00 | - | 5 | 10 | 39.01% |
| NEM250117C00030000 | 2023-09-22 3:10PM EDT | 30.00 | 13.07 | 12.70 | 12.90 | +0.42 | +3.32% | 10 | 403 | 37.99% |
| NEM250117C00032500 | 2023-09-19 10:57AM EDT | 32.50 | 10.48 | 10.95 | 11.20 | 0.00 | - | 1 | 280 | 37.48% |
| NEM250117C00035000 | 2023-09-22 11:54AM EDT | 35.00 | 9.65 | 9.35 | 9.55 | +0.85 | +9.66% | 1 | 352 | 36.33% |
| NEM250117C00037500 | 2023-09-20 11:38AM EDT | 37.50 | 8.20 | 7.90 | 8.10 | 0.00 | - | 30 | 471 | 35.58% |
| NEM250117C00040000 | 2023-09-22 3:33PM EDT | 40.00 | 6.65 | 6.65 | 6.85 | 0.00 | - | 12 | 1,347 | 35.13% |
| NEM250117C00042500 | 2023-09-22 10:34AM EDT | 42.50 | 5.87 | 5.55 | 5.70 | +0.27 | +4.82% | 10 | 1,594 | 34.44% |
| NEM250117C00045000 | 2023-09-22 3:50PM EDT | 45.00 | 4.75 | 4.65 | 4.80 | +0.13 | +2.81% | 11 | 3,370 | 34.34% |
| NEM250117C00047500 | 2023-09-22 12:52PM EDT | 47.50 | 4.06 | 3.85 | 4.00 | +0.20 | +5.18% | 20 | 747 | 34.11% |
| NEM250117C00050000 | 2023-09-22 1:25PM EDT | 50.00 | 3.40 | 3.20 | 3.35 | +0.50 | +17.24% | 4 | 2,247 | 34.06% |
| NEM250117C00052500 | 2023-09-22 1:01PM EDT | 52.50 | 2.80 | 2.66 | 2.85 | +0.14 | +5.26% | 12 | 2,761 | 34.33% |
| NEM250117C00055000 | 2023-09-22 3:24PM EDT | 55.00 | 2.36 | 2.21 | 2.35 | +0.08 | +3.51% | 15 | 34,193 | 34.08% |
| NEM250117C00057500 | 2023-09-15 2:24PM EDT | 57.50 | 1.83 | 1.83 | 1.97 | 0.00 | - | 7 | 1,137 | 34.12% |
| NEM250117C00060000 | 2023-09-22 1:27PM EDT | 60.00 | 1.65 | 1.56 | 1.62 | +0.09 | +5.77% | 102 | 6,163 | 33.94% |
| NEM250117C00062500 | 2023-09-22 11:15AM EDT | 62.50 | 1.40 | 1.32 | 1.37 | +0.08 | +6.06% | 100 | 394 | 34.09% |
| NEM250117C00065000 | 2023-09-22 12:56PM EDT | 65.00 | 1.19 | 1.09 | 1.19 | +0.06 | +5.31% | 10 | 2,627 | 34.50% |
| NEM250117C00070000 | 2023-09-18 9:30AM EDT | 70.00 | 0.58 | 0.81 | 0.86 | 0.00 | - | 20 | 6,597 | 34.78% |
| NEM250117C00075000 | 2023-09-19 10:35AM EDT | 75.00 | 0.59 | 0.61 | 0.65 | 0.00 | - | 100 | 3,046 | 35.33% |
| NEM250117C00080000 | 2023-09-21 10:47AM EDT | 80.00 | 0.48 | 0.46 | 0.50 | 0.00 | - | 3 | 5,963 | 35.89% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM250117P00020000 | 2023-09-18 12:31PM EDT | 20.00 | 0.28 | 0.17 | 0.45 | 0.00 | - | 2 | 119 | 42.63% |
| NEM250117P00022500 | 2023-09-15 9:58AM EDT | 22.50 | 0.44 | 0.42 | 0.46 | 0.00 | - | 1 | 256 | 36.77% |
| NEM250117P00025000 | 2023-09-22 3:56PM EDT | 25.00 | 0.70 | 0.65 | 0.69 | +0.03 | +4.48% | 5 | 391 | 34.94% |
| NEM250117P00027500 | 2023-09-19 3:51PM EDT | 27.50 | 1.06 | 0.99 | 1.04 | 0.00 | - | 1 | 231 | 33.67% |
| NEM250117P00030000 | 2023-09-19 3:52PM EDT | 30.00 | 1.54 | 1.42 | 1.49 | 0.00 | - | 6 | 674 | 32.35% |
| NEM250117P00032500 | 2023-09-19 2:15PM EDT | 32.50 | 2.17 | 2.00 | 2.10 | 0.00 | - | 125 | 561 | 31.32% |
| NEM250117P00035000 | 2023-09-21 3:25PM EDT | 35.00 | 2.79 | 2.74 | 2.87 | 0.00 | - | 250 | 3,944 | 30.40% |
| NEM250117P00037500 | 2023-09-21 2:45PM EDT | 37.50 | 3.77 | 3.65 | 3.80 | 0.00 | - | 2 | 984 | 29.46% |
| NEM250117P00040000 | 2023-09-21 3:37PM EDT | 40.00 | 4.90 | 4.80 | 4.95 | 0.00 | - | 49 | 3,185 | 28.78% |
| NEM250117P00042500 | 2023-09-22 3:51PM EDT | 42.50 | 6.15 | 6.10 | 6.25 | -0.05 | -0.81% | 33 | 1,466 | 27.99% |
| NEM250117P00045000 | 2023-09-21 3:28PM EDT | 45.00 | 7.65 | 7.50 | 7.75 | 0.00 | - | 1,373 | 3,999 | 27.33% |
| NEM250117P00047500 | 2023-09-20 1:18PM EDT | 47.50 | 8.80 | 9.15 | 9.40 | 0.00 | - | 89 | 721 | 26.60% |
| NEM250117P00050000 | 2023-09-18 10:18AM EDT | 50.00 | 11.35 | 10.90 | 11.20 | 0.00 | - | 2 | 913 | 25.84% |
| NEM250117P00052500 | 2023-09-22 10:33AM EDT | 52.50 | 12.60 | 12.85 | 13.20 | -1.90 | -13.10% | 50 | 274 | 25.49% |
| NEM250117P00055000 | 2023-09-11 3:44PM EDT | 55.00 | 16.55 | 14.90 | 15.15 | 0.00 | - | 3 | 1,082 | 23.83% |
| NEM250117P00057500 | 2023-09-13 9:43AM EDT | 57.50 | 18.90 | 17.05 | 17.40 | 0.00 | - | 5 | 113 | 23.71% |
| NEM250117P00060000 | 2023-09-14 9:48AM EDT | 60.00 | 20.35 | 19.35 | 19.65 | 0.00 | - | 1 | 328 | 22.75% |
| NEM250117P00062500 | 2023-07-10 3:36PM EDT | 62.50 | 20.55 | 22.70 | 23.15 | 0.00 | - | 1 | 76 | 34.33% |
| NEM250117P00065000 | 2023-07-20 11:23AM EDT | 65.00 | 22.36 | 26.70 | 27.40 | 0.00 | - | 7 | 176 | 48.40% |
| NEM250117P00070000 | 2023-09-11 12:35PM EDT | 70.00 | 31.05 | 29.00 | 29.55 | 0.00 | - | 1 | 1 | 27.49% |
| NEM250117P00075000 | 2023-01-13 11:14AM EDT | 75.00 | 23.50 | 27.50 | 28.15 | 0.00 | - | - | 6 | 0.00% |
| NEM250117P00080000 | 2023-09-22 3:21PM EDT | 80.00 | 39.00 | 38.95 | 39.55 | +2.30 | +6.27% | 1 | 1 | 32.52% |
© 2023 Yahoo. Tutti i diritti riservati.
