Italia markets open in 8 hours 9 minutes

Newmont Corporation (NEM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
44,90-1,15 (-2,50%)
Alla chiusura: 04:00PM EDT
44,94 +0,04 (+0,09%)
Dopo ore: 06:40PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM220819C000300002022-08-15 11:00AM EDT30.0015.5114.8515.000.00-156195.31%
NEM220819C000325002022-07-26 10:03AM EDT32.5013.7012.3512.500.00-2124159.38%
NEM220819C000350002022-07-26 9:49AM EDT35.0011.159.8510.000.00-26126.56%
NEM220819C000360002022-08-02 10:22AM EDT36.0010.258.909.000.00--4127.34%
NEM220819C000370002022-08-02 10:22AM EDT37.009.257.908.000.00--1114.06%
NEM220819C000375002022-08-10 9:34AM EDT37.507.857.407.500.00-18107.03%
NEM220819C000380002022-08-10 9:34AM EDT38.007.356.907.000.00--1100.78%
NEM220819C000390002022-07-29 9:36AM EDT39.006.905.906.000.00-3387.50%
NEM220819C000395002022-08-04 1:06PM EDT39.506.155.405.500.00-111180.86%
NEM220819C000400002022-08-17 3:17PM EDT40.005.024.905.00-0.91-15.35%306674.22%
NEM220819C000405002022-08-08 9:30AM EDT40.505.254.404.500.00-3667.58%
NEM220819C000410002022-08-04 3:07PM EDT41.004.813.904.000.00-503260.94%
NEM220819C000415002022-08-09 10:18AM EDT41.503.303.403.500.00-13854.30%
NEM220819C000420002022-08-10 3:54PM EDT42.003.852.892.990.00-21554.88%
NEM220819C000425002022-08-17 3:18PM EDT42.502.552.412.51-1.31-33.94%1129350.20%
NEM220819C000430002022-08-17 2:42PM EDT43.002.221.952.04-0.88-28.39%206245.70%
NEM220819C000435002022-08-17 9:30AM EDT43.502.471.491.58-0.50-16.84%27241.02%
NEM220819C000440002022-08-17 3:33PM EDT44.001.141.061.12-1.02-47.22%30810434.77%
NEM220819C000445002022-08-17 2:38PM EDT44.500.980.700.75-0.71-42.01%14955532.52%
NEM220819C000450002022-08-17 3:59PM EDT45.000.440.420.46-0.84-65.62%3982,13431.25%
NEM220819C000455002022-08-17 3:58PM EDT45.500.240.240.26-0.69-74.19%4011,90330.86%
NEM220819C000460002022-08-17 3:57PM EDT46.000.140.120.14-0.49-77.78%4641,95231.25%
NEM220819C000465002022-08-17 3:48PM EDT46.500.080.070.09-0.34-80.95%2351,11933.99%
NEM220819C000470002022-08-17 3:43PM EDT47.000.050.050.06-0.22-81.48%1181,43936.72%
NEM220819C000475002022-08-17 3:49PM EDT47.500.040.030.04-0.13-76.47%1562,12239.45%
NEM220819C000480002022-08-17 3:54PM EDT48.000.020.020.03-0.08-80.00%3902,95742.19%
NEM220819C000485002022-08-17 3:37PM EDT48.500.030.020.03-0.03-50.00%3351247.66%
NEM220819C000490002022-08-17 3:51PM EDT49.000.010.010.02-0.03-75.00%1376849.22%
NEM220819C000495002022-08-17 12:31PM EDT49.500.020.010.02-0.01-33.33%1130451.56%
NEM220819C000500002022-08-17 3:23PM EDT50.000.010.010.02-0.02-66.67%843,05156.25%
NEM220819C000510002022-08-17 11:12AM EDT51.000.010.000.010.00-6740456.25%
NEM220819C000520002022-08-16 3:00PM EDT52.000.010.000.010.00-957062.50%
NEM220819C000525002022-08-16 2:00PM EDT52.500.010.000.020.00-683673.44%
NEM220819C000530002022-08-15 2:09PM EDT53.000.010.000.020.00-131076.56%
NEM220819C000540002022-08-12 3:32PM EDT54.000.020.000.020.00-2548784.38%
NEM220819C000550002022-08-15 1:01PM EDT55.000.010.000.020.00-52,65892.19%
NEM220819C000560002022-08-16 2:32PM EDT56.000.020.000.030.00-1553103.13%
NEM220819C000570002022-08-12 2:53PM EDT57.000.020.000.030.00-6069110.94%
NEM220819C000575002022-08-15 10:18AM EDT57.500.010.000.030.00-23,314114.06%
NEM220819C000580002022-08-11 11:20AM EDT58.000.020.000.030.00-10234118.75%
NEM220819C000590002022-08-16 2:32PM EDT59.000.020.000.030.00-1704125.00%
NEM220819C000600002022-08-16 1:36PM EDT60.000.010.000.010.00-86,613115.63%
NEM220819C000610002022-07-26 3:50PM EDT61.000.030.000.030.00-2017137.50%
NEM220819C000620002022-08-10 12:12PM EDT62.000.020.000.030.00-2230143.75%
NEM220819C000625002022-08-10 3:08PM EDT62.500.010.000.030.00-12,294146.88%
NEM220819C000630002022-08-05 3:54PM EDT63.000.020.000.030.00-248150.00%
NEM220819C000650002022-08-17 3:12PM EDT65.000.020.000.01-0.02-50.00%54,387143.75%
NEM220819C000675002022-08-17 3:28PM EDT67.500.010.000.01-0.01-50.00%11,131156.25%
NEM220819C000700002022-08-16 11:52AM EDT70.000.010.000.010.00-13,319168.75%
NEM220819C000725002022-08-17 1:43PM EDT72.500.010.000.030.00-681,775203.13%
NEM220819C000750002022-08-10 1:36PM EDT75.000.020.000.030.00-33,514215.63%
NEM220819C000775002022-08-08 3:02PM EDT77.500.010.000.030.00-1426228.13%
NEM220819C000800002022-08-08 10:44AM EDT80.000.020.000.010.00-151,545212.50%
NEM220819C000825002022-07-08 10:15AM EDT82.500.060.000.020.00-1116237.50%
NEM220819C000850002022-08-09 12:11PM EDT85.000.010.000.010.00-12,299237.50%
NEM220819C000875002022-06-21 3:46PM EDT87.500.140.000.030.00-2271268.75%
NEM220819C000900002022-08-12 1:19PM EDT90.000.020.000.030.00-2493281.25%
NEM220819C000925002022-06-21 3:26PM EDT92.500.100.000.030.00-132290.63%
NEM220819C000950002022-07-11 10:54AM EDT95.000.030.000.030.00-241,366300.00%
NEM220819C001000002022-07-05 2:05PM EDT100.000.030.000.070.00-1263345.31%
NEM220819C001050002022-06-14 2:22PM EDT105.000.070.000.030.00-1096331.25%
NEM220819C001100002022-05-27 10:27AM EDT110.000.050.000.030.00-450350.00%
NEM220819C001150002022-06-02 1:22PM EDT115.000.040.000.020.00-6059350.00%
NEM220819C001200002022-05-26 12:36PM EDT120.000.030.000.030.00-4097378.13%
NEM220819C001250002022-05-19 3:43PM EDT125.000.040.000.160.00-1,0401,000467.19%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM220819P000300002022-08-15 11:00AM EDT30.000.020.000.030.00-16182.81%
NEM220819P000325002022-08-15 9:30AM EDT32.500.010.000.010.00-10612131.25%
NEM220819P000350002022-08-16 2:19PM EDT35.000.010.000.010.00-14,114106.25%
NEM220819P000360002022-08-10 11:45AM EDT36.000.010.000.030.00-130106.25%
NEM220819P000370002022-08-09 10:03AM EDT37.000.030.000.030.00-12595.31%
NEM220819P000375002022-08-16 2:10PM EDT37.500.010.000.030.00-101,19089.06%
NEM220819P000380002022-08-03 10:28AM EDT38.000.100.000.030.00-101082.81%
NEM220819P000390002022-08-17 9:30AM EDT39.000.020.000.02+0.01+100.00%18168.75%
NEM220819P000395002022-08-11 12:48PM EDT39.500.020.000.020.00-5462.50%
NEM220819P000400002022-08-17 3:51PM EDT40.000.010.010.020.00-656060.94%
NEM220819P000405002022-08-17 12:33PM EDT40.500.020.000.02-0.01-33.33%1119951.56%
NEM220819P000410002022-08-17 10:00AM EDT41.000.030.010.030.00-634051.56%
NEM220819P000415002022-08-17 3:51PM EDT41.500.020.020.03-0.01-33.33%226449.22%
NEM220819P000420002022-08-17 3:51PM EDT42.000.020.020.03-0.01-33.33%634142.97%
NEM220819P000425002022-08-17 3:58PM EDT42.500.030.030.04-0.01-25.00%948,99139.06%
NEM220819P000430002022-08-17 3:56PM EDT43.000.050.050.06-0.01-16.67%2,3112,80035.74%
NEM220819P000435002022-08-17 3:54PM EDT43.500.090.080.10+0.01+12.50%12537333.20%
NEM220819P000440002022-08-17 3:48PM EDT44.000.140.150.17+0.04+40.00%2042,51330.86%
NEM220819P000445002022-08-17 2:59PM EDT44.500.230.280.31+0.09+64.29%4192,43229.88%
NEM220819P000450002022-08-17 3:56PM EDT45.000.490.490.53+0.26+113.04%2,3525,62829.40%
NEM220819P000455002022-08-17 3:18PM EDT45.500.760.790.84+0.37+94.87%1171,76729.49%
NEM220819P000460002022-08-17 3:17PM EDT46.001.161.181.23+0.58+100.00%812,49430.27%
NEM220819P000465002022-08-17 11:10AM EDT46.501.561.621.68+0.71+83.53%830132.81%
NEM220819P000470002022-08-16 2:27PM EDT47.001.202.082.150.00-1160635.16%
NEM220819P000475002022-08-16 3:23PM EDT47.501.582.562.630.00-6921337.11%
NEM220819P000480002022-08-17 11:15AM EDT48.003.003.053.15+0.97+47.78%618146.88%
NEM220819P000485002022-08-12 9:56AM EDT48.502.643.553.650.00-13752.73%
NEM220819P000490002022-08-16 9:35AM EDT49.003.054.054.150.00-211658.20%
NEM220819P000495002022-08-12 10:33AM EDT49.503.684.504.650.00-27963.28%
NEM220819P000500002022-08-17 3:06PM EDT50.004.915.005.15+0.96+24.30%112,16068.75%
NEM220819P000510002022-08-15 1:50PM EDT51.005.136.006.150.00-85778.52%
NEM220819P000520002022-08-15 3:58PM EDT52.006.027.007.150.00-610388.28%
NEM220819P000525002022-08-15 10:13AM EDT52.506.867.507.650.00-31,53692.97%
NEM220819P000530002022-08-17 11:02AM EDT53.007.818.008.15+0.82+11.73%1113597.27%
NEM220819P000540002022-08-16 9:30AM EDT54.008.259.009.150.00-5178106.25%
NEM220819P000550002022-08-17 12:35PM EDT55.0010.0810.0010.15+1.13+12.63%92,322114.84%
NEM220819P000560002022-07-29 9:37AM EDT56.0010.7511.0011.150.00-11123.44%
NEM220819P000570002022-07-26 2:04PM EDT57.0010.5012.0012.150.00-10131.25%
NEM220819P000575002022-08-17 2:05PM EDT57.5012.5012.5012.65+1.06+9.27%81,190135.16%
NEM220819P000580002022-08-02 9:31AM EDT58.0012.6013.0013.150.00-20139.06%
NEM220819P000590002022-07-26 11:52AM EDT59.0013.1014.0014.150.00-31146.88%
NEM220819P000600002022-08-17 11:28AM EDT60.0014.9115.0015.15+0.89+6.35%384153.91%
NEM220819P000610002022-07-21 12:08PM EDT61.008.9016.0016.150.00-33160.94%
NEM220819P000620002022-07-29 12:23PM EDT62.0016.3517.0017.150.00-100168.75%
NEM220819P000625002022-08-17 11:42AM EDT62.5017.4517.5017.65+0.53+3.13%402,618171.88%
NEM220819P000630002022-07-19 11:32AM EDT63.007.9118.0018.150.00--0175.00%
NEM220819P000650002022-08-16 3:17PM EDT65.0018.8720.0020.150.00-1239189.06%
NEM220819P000675002022-08-17 2:11PM EDT67.5022.4622.5022.65+0.54+2.46%5212204.69%
NEM220819P000700002022-08-10 3:03PM EDT70.0024.3525.0025.150.00-10672220.31%
NEM220819P000725002022-08-17 1:07PM EDT72.5027.4127.5027.65+0.66+2.47%5981234.38%
NEM220819P000750002022-07-07 10:29AM EDT75.0015.0530.0530.450.00-18291.41%
NEM220819P000775002022-08-17 3:01PM EDT77.5032.3732.5032.65+13.84+74.69%55260.94%
NEM220819P000800002022-08-17 10:53AM EDT80.0034.7035.0035.15+0.97+2.88%16273.44%
NEM220819P000825002022-06-30 2:38PM EDT82.5022.8337.0537.350.00-600.00%
NEM220819P000850002022-05-24 1:00PM EDT85.0017.3522.1022.250.00-3270.00%
NEM220819P000875002022-07-07 3:27PM EDT87.5027.3042.6042.900.00-20359.38%
NEM220819P000900002022-04-28 10:28AM EDT90.0019.1521.8022.100.00-41200.00%
NEM220819P000925002022-06-07 2:57PM EDT92.5024.2532.1532.350.00-100.00%
NEM220819P000950002022-06-07 3:00PM EDT95.0026.6534.6534.800.00-100.00%
NEM220819P001000002022-04-25 11:41AM EDT100.0028.8530.7031.250.00-60520.00%
NEM220819P001050002022-04-19 9:40AM EDT105.0022.250.000.000.00-2140.00%
NEM220819P001100002022-04-19 10:09AM EDT110.0027.3044.5044.900.00-1170.00%
NEM220819P001150002022-04-08 3:41PM EDT115.0033.9042.5043.000.00-9130.00%
NEM220819P001200002022-07-14 9:50AM EDT120.0064.7573.4073.650.00-100.00%
NEM220819P001250002022-07-19 9:33AM EDT125.0070.3079.9580.250.00-30200.00%