Newmont Corporation (NEM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Preborsa:
Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM220121C00020000 | 2021-11-10 7:00AM EST | 20.00 | 38.17 | 36.05 | 36.30 | 0.00 | - | 12 | 0 | 0.00% |
| NEM220121C00023000 | 2021-12-23 10:06AM EST | 23.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM220121C00025000 | 2021-12-14 11:14AM EST | 25.00 | 31.90 | 36.25 | 36.65 | 0.00 | - | 1 | 1 | 520.31% |
| NEM220121C00028000 | 2021-12-15 1:45PM EST | 28.00 | 25.85 | 32.60 | 33.30 | 0.00 | - | 1 | 2 | 375.00% |
| NEM220121C00030000 | 2022-01-14 3:49PM EST | 30.00 | 31.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM220121C00033000 | 2021-12-15 10:21AM EST | 33.00 | 21.75 | 28.15 | 28.30 | 0.00 | - | 1 | 1 | 301.56% |
| NEM220121C00035000 | 2021-12-13 10:39AM EST | 35.00 | 21.75 | 25.75 | 26.00 | 0.00 | - | 3 | 15 | 0.00% |
| NEM220121C00037000 | 2022-01-05 2:49PM EST | 37.00 | 23.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NEM220121C00040000 | 2022-01-18 2:01PM EST | 40.00 | 21.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NEM220121C00042000 | 2022-01-18 11:42AM EST | 42.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM220121C00045000 | 2022-01-18 9:51AM EST | 45.00 | 15.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM220121C00047000 | 2022-01-10 12:27PM EST | 47.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM220121C00050000 | 2022-01-18 3:32PM EST | 50.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NEM220121C00052000 | 2022-01-07 3:23PM EST | 52.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NEM220121C00052500 | 2022-01-18 10:23AM EST | 52.50 | 7.94 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NEM220121C00054000 | 2022-01-11 12:05PM EST | 54.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM220121C00055000 | 2022-01-18 3:47PM EST | 55.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| NEM220121C00056000 | 2022-01-07 9:42AM EST | 56.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM220121C00057000 | 2022-01-18 10:45AM EST | 57.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NEM220121C00057500 | 2022-01-18 3:54PM EST | 57.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NEM220121C00058000 | 2022-01-18 12:38PM EST | 58.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NEM220121C00059000 | 2022-01-18 3:41PM EST | 59.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| NEM220121C00060000 | 2022-01-18 3:50PM EST | 60.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 591 | 0 | 0.00% |
| NEM220121C00061000 | 2022-01-18 3:51PM EST | 61.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| NEM220121C00062000 | 2022-01-18 3:59PM EST | 62.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 3.13% |
| NEM220121C00062500 | 2022-01-18 3:02PM EST | 62.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 6.25% |
| NEM220121C00063000 | 2022-01-18 3:49PM EST | 63.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 6.25% |
| NEM220121C00064000 | 2022-01-18 3:53PM EST | 64.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| NEM220121C00065000 | 2022-01-18 2:50PM EST | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 12.50% |
| NEM220121C00066000 | 2022-01-18 3:54PM EST | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| NEM220121C00067000 | 2022-01-18 3:40PM EST | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| NEM220121C00067500 | 2022-01-14 2:33PM EST | 67.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NEM220121C00068000 | 2022-01-14 9:37AM EST | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| NEM220121C00069000 | 2022-01-18 9:53AM EST | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NEM220121C00070000 | 2022-01-18 12:43PM EST | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| NEM220121C00071000 | 2022-01-14 9:40AM EST | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NEM220121C00072000 | 2022-01-12 1:27PM EST | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| NEM220121C00075000 | 2022-01-14 3:07PM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NEM220121C00080000 | 2022-01-12 12:02PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM220121C00085000 | 2022-01-10 10:08AM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM220121C00090000 | 2021-12-30 10:30AM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM220121C00095000 | 2021-11-29 10:36AM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 418 | 162.50% |
| NEM220121C00100000 | 2022-01-03 9:30AM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NEM220121C00105000 | 2021-12-27 11:18AM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NEM220121C00110000 | 2021-11-04 2:33PM EST | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 512 | 234.38% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM220121P00020000 | 2021-11-10 7:00AM EST | 20.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 263 | 468.75% |
| NEM220121P00023000 | 2021-11-10 7:00AM EST | 23.00 | 0.19 | 0.00 | 0.04 | 0.00 | - | 26 | 130 | 412.50% |
| NEM220121P00025000 | 2021-11-10 7:00AM EST | 25.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 49 | 381.25% |
| NEM220121P00028000 | 2021-11-08 11:42AM EST | 28.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 94 | 337.50% |
| NEM220121P00030000 | 2021-11-12 3:03PM EST | 30.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 8 | 156 | 339.06% |
| NEM220121P00033000 | 2021-11-18 9:49AM EST | 33.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 456 | 262.50% |
| NEM220121P00035000 | 2022-01-10 9:53AM EST | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NEM220121P00037000 | 2021-12-30 3:44PM EST | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| NEM220121P00040000 | 2022-01-14 12:13PM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NEM220121P00042000 | 2022-01-03 2:29PM EST | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NEM220121P00045000 | 2022-01-13 12:46PM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NEM220121P00047000 | 2022-01-12 1:09PM EST | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NEM220121P00049000 | 2022-01-18 12:08AM EST | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NEM220121P00050000 | 2022-01-18 11:16AM EST | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| NEM220121P00051000 | 2022-01-18 12:08AM EST | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NEM220121P00052000 | 2022-01-18 3:46PM EST | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NEM220121P00052500 | 2022-01-18 10:17AM EST | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| NEM220121P00053000 | 2022-01-18 3:50PM EST | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM220121P00054000 | 2022-01-14 12:46PM EST | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NEM220121P00055000 | 2022-01-18 2:05PM EST | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| NEM220121P00056000 | 2022-01-18 1:59PM EST | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NEM220121P00057000 | 2022-01-18 3:45PM EST | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| NEM220121P00057500 | 2022-01-18 3:50PM EST | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| NEM220121P00058000 | 2022-01-18 1:22PM EST | 58.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| NEM220121P00059000 | 2022-01-18 3:51PM EST | 59.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| NEM220121P00060000 | 2022-01-18 3:53PM EST | 60.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 6.25% |
| NEM220121P00061000 | 2022-01-18 3:51PM EST | 61.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 1.56% |
| NEM220121P00062000 | 2022-01-18 3:43PM EST | 62.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| NEM220121P00062500 | 2022-01-18 3:50PM EST | 62.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NEM220121P00063000 | 2022-01-18 3:17PM EST | 63.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NEM220121P00064000 | 2022-01-05 2:26PM EST | 64.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM220121P00065000 | 2022-01-18 2:41PM EST | 65.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NEM220121P00066000 | 2022-01-13 2:39PM EST | 66.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NEM220121P00067000 | 2022-01-03 12:33PM EST | 67.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NEM220121P00067500 | 2022-01-12 2:19PM EST | 67.50 | 6.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM220121P00068000 | 2022-01-10 9:54AM EST | 68.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM220121P00070000 | 2022-01-18 11:26AM EST | 70.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NEM220121P00071000 | 2022-01-10 9:31AM EST | 71.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NEM220121P00075000 | 2022-01-18 9:59AM EST | 75.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NEM220121P00080000 | 2022-01-11 11:19AM EST | 80.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM220121P00085000 | 2021-10-29 2:50PM EST | 85.00 | 31.35 | 29.65 | 32.75 | 0.00 | - | 1 | 86 | 646.48% |
| NEM220121P00090000 | 2021-12-06 9:50AM EST | 90.00 | 34.95 | 28.50 | 28.60 | 0.00 | - | 4 | 28 | 0.00% |
| NEM220121P00095000 | 2021-12-06 9:57AM EST | 95.00 | 39.60 | 33.50 | 33.65 | 0.00 | - | 7 | 0 | 0.00% |
| NEM220121P00100000 | 2021-11-15 11:24AM EST | 100.00 | 41.40 | 45.55 | 46.20 | 0.00 | - | 40 | 19 | 751.22% |
| NEM220121P00105000 | 2021-11-10 7:00AM EST | 105.00 | 46.80 | 48.70 | 49.10 | 0.00 | - | 1 | 9 | 684.96% |
| NEM220121P00110000 | 2021-11-10 7:00AM EST | 110.00 | 52.45 | 53.80 | 53.95 | 0.00 | - | 10 | 12 | 714.06% |
© 2022 Yahoo. Tutti i diritti riservati.
