Italia markets closed
Dow Jones
33.686,73 +88,81 (+0,26%) Nasdaq
11.063,74 +105,18 (+0,96%) Nikkei 225
27.574,43 -111,97 (-0,40%) EUR/USD
1,0561 +0,0047 (+0,44%) BTC-EUR
16.346,97 +304,43 (+1,90%) CMC Crypto 200
406,69 +12,00 (+3,04%)
Newmont Corporation (NEM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:04PM EST. Mercato aperto.
Opzioni d'acquistoper9 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM221209C00030000 | 2022-12-06 1:46PM EST | 30.00 | 17.00 | 17.20 | 17.35 | 0.00 | - | 1 | 0 | 287.50% |
| NEM221209C00036000 | 2022-11-10 9:35AM EST | 36.00 | 10.40 | 11.20 | 11.35 | 0.00 | - | 1 | 0 | 182.81% |
| NEM221209C00038000 | 2022-11-04 8:57AM EST | 38.00 | 2.96 | 10.55 | 10.80 | 0.00 | - | 1 | 2 | 374.80% |
| NEM221209C00039000 | 2022-12-06 2:31PM EST | 39.00 | 8.10 | 8.20 | 8.35 | 0.00 | - | 80 | 0 | 135.94% |
| NEM221209C00040000 | 2022-12-06 2:31PM EST | 40.00 | 7.10 | 7.25 | 7.35 | 0.00 | - | 36 | 0 | 129.69% |
| NEM221209C00040500 | 2022-11-29 10:59AM EST | 40.50 | 5.00 | 6.70 | 6.85 | 0.00 | - | - | 0 | 112.50% |
| NEM221209C00041000 | 2022-12-06 3:17PM EST | 41.00 | 6.15 | 6.20 | 6.35 | 0.00 | - | 210 | 1 | 104.69% |
| NEM221209C00041500 | 2022-11-28 3:45PM EST | 41.50 | 3.05 | 5.70 | 5.80 | 0.00 | - | - | 0 | 85.94% |
| NEM221209C00042000 | 2022-12-06 2:31PM EST | 42.00 | 5.10 | 5.25 | 5.35 | 0.00 | - | 80 | 0 | 97.66% |
| NEM221209C00042500 | 2022-12-06 2:31PM EST | 42.50 | 4.60 | 4.70 | 4.85 | 0.00 | - | 45 | 0 | 82.42% |
| NEM221209C00043000 | 2022-12-06 3:56PM EST | 43.00 | 4.08 | 4.20 | 4.35 | 0.00 | - | 145 | 0 | 75.00% |
| NEM221209C00043500 | 2022-11-29 2:40PM EST | 43.50 | 2.42 | 3.70 | 3.85 | 0.00 | - | 3 | 0 | 67.19% |
| NEM221209C00044000 | 2022-12-08 11:29AM EST | 44.00 | 3.20 | 3.20 | 3.35 | -0.07 | -2.14% | 2 | 24 | 59.77% |
| NEM221209C00044500 | 2022-12-07 2:57PM EST | 44.50 | 2.64 | 2.70 | 2.84 | 0.00 | - | 7 | 20 | 50.78% |
| NEM221209C00045000 | 2022-12-08 11:30AM EST | 45.00 | 2.24 | 2.28 | 2.36 | +0.08 | +3.70% | 11 | 81 | 52.34% |
| NEM221209C00045500 | 2022-12-07 3:52PM EST | 45.50 | 1.85 | 1.75 | 1.86 | 0.00 | - | 1 | 21 | 48.83% |
| NEM221209C00046000 | 2022-12-08 9:41AM EST | 46.00 | 1.35 | 1.30 | 1.38 | -0.09 | -6.25% | 2 | 161 | 41.02% |
| NEM221209C00046500 | 2022-12-08 1:52PM EST | 46.50 | 0.90 | 0.86 | 0.95 | -0.12 | -11.76% | 8 | 196 | 36.52% |
| NEM221209C00047000 | 2022-12-08 2:48PM EST | 47.00 | 0.56 | 0.54 | 0.60 | -0.10 | -15.15% | 71 | 870 | 34.28% |
| NEM221209C00047500 | 2022-12-08 2:33PM EST | 47.50 | 0.30 | 0.29 | 0.34 | -0.19 | -38.78% | 279 | 308 | 33.11% |
| NEM221209C00048000 | 2022-12-08 2:06PM EST | 48.00 | 0.13 | 0.14 | 0.17 | -0.14 | -51.85% | 1,870 | 784 | 32.42% |
| NEM221209C00048500 | 2022-12-08 2:20PM EST | 48.50 | 0.08 | 0.07 | 0.08 | -0.10 | -55.56% | 279 | 883 | 32.81% |
| NEM221209C00049000 | 2022-12-08 11:58AM EST | 49.00 | 0.06 | 0.04 | 0.05 | -0.03 | -33.33% | 75 | 538 | 36.33% |
| NEM221209C00049500 | 2022-12-08 2:11PM EST | 49.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 21 | 168 | 41.41% |
| NEM221209C00050000 | 2022-12-08 2:19PM EST | 50.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 42 | 1,526 | 45.31% |
| NEM221209C00051000 | 2022-12-08 10:37AM EST | 51.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 2 | 476 | 53.91% |
| NEM221209C00052000 | 2022-12-08 9:38AM EST | 52.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 60 | 327 | 62.50% |
| NEM221209C00053000 | 2022-12-07 12:13PM EST | 53.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 51 | 75 | 75.00% |
| NEM221209C00054000 | 2022-12-06 9:34AM EST | 54.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 29 | 86 | 78.13% |
| NEM221209C00055000 | 2022-12-05 3:46PM EST | 55.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 194 | 195 | 87.50% |
| NEM221209C00060000 | 2022-12-02 3:20PM EST | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 7 | 134.38% |
Opzioni Putper9 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM221209P00030000 | 2022-11-09 11:59AM EST | 30.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 218.75% |
| NEM221209P00031000 | 2022-11-18 11:00AM EST | 31.00 | 0.02 | 0.00 | 1.82 | 0.00 | - | 60 | 1 | 503.13% |
| NEM221209P00032000 | 2022-11-09 11:10AM EST | 32.00 | 0.06 | 0.00 | 1.83 | 0.00 | - | 2 | 0 | 475.00% |
| NEM221209P00033000 | 2022-11-22 2:32PM EST | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 23 | 200.00% |
| NEM221209P00034000 | 2022-12-05 12:35PM EST | 34.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 184.38% |
| NEM221209P00035000 | 2022-11-21 12:16PM EST | 35.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 86 | 170.31% |
| NEM221209P00036000 | 2022-11-23 3:15PM EST | 36.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 32 | 156.25% |
| NEM221209P00037000 | 2022-12-07 9:30AM EST | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 69 | 125.00% |
| NEM221209P00038000 | 2022-11-29 12:14PM EST | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 87 | 128.13% |
| NEM221209P00039000 | 2022-12-02 12:17PM EST | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 104 | 109.38% |
| NEM221209P00040000 | 2022-12-07 12:17PM EST | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 319 | 96.88% |
| NEM221209P00040500 | 2022-11-30 3:58PM EST | 40.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 40 | 193 | 89.06% |
| NEM221209P00041000 | 2022-12-05 12:35PM EST | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 32 | 441 | 82.81% |
| NEM221209P00041500 | 2022-12-06 11:27AM EST | 41.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 118 | 76.56% |
| NEM221209P00042000 | 2022-12-07 12:33PM EST | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 42 | 554 | 70.31% |
| NEM221209P00042500 | 2022-12-06 10:07AM EST | 42.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 39 | 64.06% |
| NEM221209P00043000 | 2022-12-08 2:41PM EST | 43.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 756 | 57.81% |
| NEM221209P00043500 | 2022-12-06 3:44PM EST | 43.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 32 | 46 | 54.69% |
| NEM221209P00044000 | 2022-12-07 3:31PM EST | 44.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 54 | 532 | 50.78% |
| NEM221209P00044500 | 2022-12-08 2:13PM EST | 44.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 18 | 353 | 47.66% |
| NEM221209P00045000 | 2022-12-08 2:44PM EST | 45.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 11 | 490 | 42.58% |
| NEM221209P00045500 | 2022-12-08 10:17AM EST | 45.50 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 1 | 412 | 36.72% |
| NEM221209P00046000 | 2022-12-08 12:56PM EST | 46.00 | 0.09 | 0.07 | 0.08 | -0.07 | -43.75% | 92 | 316 | 32.81% |
| NEM221209P00046500 | 2022-12-08 2:38PM EST | 46.50 | 0.15 | 0.13 | 0.15 | -0.13 | -46.43% | 48 | 232 | 30.08% |
| NEM221209P00047000 | 2022-12-08 2:41PM EST | 47.00 | 0.29 | 0.25 | 0.30 | -0.17 | -36.96% | 290 | 523 | 29.10% |
| NEM221209P00047500 | 2022-12-08 10:54AM EST | 47.50 | 0.61 | 0.50 | 0.55 | -0.31 | -33.70% | 13 | 133 | 28.52% |
| NEM221209P00048000 | 2022-12-08 2:49PM EST | 48.00 | 0.90 | 0.86 | 0.93 | -0.11 | -10.89% | 149 | 333 | 31.45% |
| NEM221209P00048500 | 2022-12-08 11:50AM EST | 48.50 | 1.37 | 1.24 | 1.33 | -0.76 | -35.68% | 2 | 104 | 29.69% |
| NEM221209P00049000 | 2022-12-08 2:41PM EST | 49.00 | 1.74 | 1.74 | 1.81 | -0.07 | -3.87% | 4 | 202 | 33.99% |
| NEM221209P00049500 | 2022-12-08 2:41PM EST | 49.50 | 2.21 | 2.21 | 2.30 | +0.04 | +1.84% | 1 | 87 | 38.28% |
| NEM221209P00050000 | 2022-12-08 2:14PM EST | 50.00 | 2.82 | 2.71 | 2.82 | +0.16 | +6.02% | 2 | 98 | 50.00% |
| NEM221209P00052000 | 2022-12-08 2:40PM EST | 52.00 | 4.72 | 4.70 | 4.80 | +0.22 | +4.89% | 2 | 25 | 68.75% |
| NEM221209P00053000 | 2022-12-05 10:11AM EST | 53.00 | 5.80 | 5.70 | 5.80 | 0.00 | - | 1 | 1 | 79.69% |
| NEM221209P00055000 | 2022-12-02 11:32AM EST | 55.00 | 7.60 | 7.70 | 7.85 | 0.00 | - | 1 | 0 | 75.00% |
| NEM221209P00056000 | 2022-12-02 11:12AM EST | 56.00 | 8.80 | 8.70 | 8.85 | 0.00 | - | 1 | 0 | 87.50% |
© 2022 Yahoo. Tutti i diritti riservati.
