NEM - Newmont Goldcorp Corporation
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper20 dicembre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM191220C00020000 | 2019-09-12 8:30AM EST | 20.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| NEM191220C00022000 | 2019-06-07 10:00AM EST | 22.00 | 8.70 | 14.10 | 18.15 | 0.00 | - | - | 0 | 0.00% |
| NEM191220C00025000 | 2019-07-16 1:40PM EST | 25.00 | 13.93 | 11.45 | 15.25 | 0.00 | - | 40 | 0 | 0.00% |
| NEM191220C00026000 | 2019-09-20 1:58PM EST | 26.00 | 13.87 | 12.20 | 14.20 | 0.00 | - | 5 | 6 | 0.00% |
| NEM191220C00027000 | 2019-07-25 10:08AM EST | 27.00 | 11.00 | 10.40 | 14.40 | 0.00 | - | 18 | 20 | 200.78% |
| NEM191220C00028000 | 2019-07-16 2:03PM EST | 28.00 | 11.02 | 8.55 | 12.35 | 0.00 | - | 2 | 0 | 0.00% |
| NEM191220C00029000 | 2019-07-22 10:27AM EST | 29.00 | 10.65 | 8.05 | 11.80 | 0.00 | - | 1 | 10 | 0.00% |
| NEM191220C00030000 | 2019-12-11 1:36PM EST | 30.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NEM191220C00031000 | 2019-12-13 1:47PM EST | 31.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NEM191220C00032000 | 2019-12-10 3:43PM EST | 32.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NEM191220C00033000 | 2019-12-10 10:10AM EST | 33.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NEM191220C00034000 | 2019-12-04 9:33AM EST | 34.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM191220C00035000 | 2019-12-13 2:23PM EST | 35.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NEM191220C00036000 | 2019-12-13 1:27PM EST | 36.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM191220C00037000 | 2019-12-13 11:05AM EST | 37.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NEM191220C00037500 | 2019-12-09 2:07PM EST | 37.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM191220C00038000 | 2019-12-13 2:14PM EST | 38.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NEM191220C00038500 | 2019-12-11 3:15PM EST | 38.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM191220C00039000 | 2019-12-13 3:19PM EST | 39.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NEM191220C00039500 | 2019-12-13 11:50AM EST | 39.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM191220C00040000 | 2019-12-13 3:58PM EST | 40.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| NEM191220C00040500 | 2019-12-13 1:48PM EST | 40.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| NEM191220C00041000 | 2019-12-13 3:58PM EST | 41.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 0.00% |
| NEM191220C00041500 | 2019-12-13 3:59PM EST | 41.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 1.56% |
| NEM191220C00042000 | 2019-12-13 3:59PM EST | 42.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| NEM191220C00042500 | 2019-12-13 3:54PM EST | 42.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| NEM191220C00043000 | 2019-12-13 2:40PM EST | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| NEM191220C00043500 | 2019-12-16 12:02AM EST | 43.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NEM191220C00044000 | 2019-12-11 12:40PM EST | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NEM191220C00045000 | 2019-12-10 9:56AM EST | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| NEM191220C00046000 | 2019-11-27 12:14PM EST | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| NEM191220C00047000 | 2019-11-07 9:30AM EST | 47.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 129 | 53.91% |
| NEM191220C00048000 | 2019-12-03 3:15PM EST | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NEM191220C00049000 | 2019-12-05 1:27PM EST | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NEM191220C00050000 | 2019-10-11 12:59PM EST | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni Putper20 dicembre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM191220P00020000 | 2019-07-23 9:13AM EST | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| NEM191220P00021000 | 2019-06-17 12:57PM EST | 21.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | - | 5 | 264.06% |
| NEM191220P00022000 | 2019-08-29 12:31PM EST | 22.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 10 | 0 | 243.75% |
| NEM191220P00023000 | 2019-07-15 9:18AM EST | 23.00 | 0.05 | 0.03 | 0.13 | 0.00 | - | 35 | 0 | 251.56% |
| NEM191220P00024000 | 2019-09-24 11:38AM EST | 24.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 38 | 40 | 187.50% |
| NEM191220P00025000 | 2019-10-21 1:40PM EST | 25.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 45 | 165.63% |
| NEM191220P00026000 | 2019-11-27 9:45AM EST | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| NEM191220P00027000 | 2019-10-31 2:54PM EST | 27.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 5 | 172 | 170.31% |
| NEM191220P00028000 | 2019-12-04 3:58PM EST | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NEM191220P00029000 | 2019-11-01 10:57AM EST | 29.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 21 | 219 | 126.56% |
| NEM191220P00030000 | 2019-12-06 10:09AM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NEM191220P00031000 | 2019-11-27 12:14PM EST | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NEM191220P00032000 | 2019-12-04 11:20AM EST | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM191220P00033000 | 2019-11-27 1:08PM EST | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM191220P00034000 | 2019-12-11 12:18PM EST | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,651 | 0 | 50.00% |
| NEM191220P00035000 | 2019-12-13 2:42PM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NEM191220P00035500 | 2019-12-03 11:10AM EST | 35.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| NEM191220P00036000 | 2019-12-13 3:36PM EST | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NEM191220P00036500 | 2019-12-06 10:07AM EST | 36.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NEM191220P00037000 | 2019-12-13 11:46AM EST | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NEM191220P00037500 | 2019-12-12 9:53AM EST | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NEM191220P00038000 | 2019-12-12 2:16PM EST | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NEM191220P00038500 | 2019-12-13 11:18AM EST | 38.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NEM191220P00039000 | 2019-12-13 1:58PM EST | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NEM191220P00039500 | 2019-12-12 11:19AM EST | 39.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NEM191220P00040000 | 2019-12-13 3:26PM EST | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 6.25% |
| NEM191220P00040500 | 2019-12-13 1:31PM EST | 40.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| NEM191220P00041000 | 2019-12-13 3:58PM EST | 41.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 1.56% |
| NEM191220P00041500 | 2019-12-13 3:23PM EST | 41.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| NEM191220P00042000 | 2019-12-13 2:03PM EST | 42.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM191220P00043000 | 2019-10-23 11:38AM EST | 43.00 | 4.85 | 4.55 | 5.30 | 0.00 | - | 2 | 22 | 204.40% |
| NEM191220P00044000 | 2019-12-05 12:16PM EST | 44.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NEM191220P00045000 | 2019-11-07 2:14PM EST | 45.00 | 8.50 | 5.10 | 5.35 | 0.00 | - | 8 | 15 | 149.90% |
| NEM191220P00047000 | 2019-07-28 11:13PM EST | 47.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NEM191220P00048000 | 2019-10-17 10:37AM EST | 48.00 | 9.40 | 9.90 | 10.80 | 0.00 | - | - | 0 | 311.62% |
| NEM191220P00049000 | 2019-10-18 8:33AM EST | 49.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |