Italia markets closed

Newmont Corporation (NEM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
40,40+2,22 (+5,80%)
Al 12:12PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM231201C000250002023-11-21 9:36AM EST25.0012.5015.0515.200.00-1060.00%
NEM231201C000290002023-11-14 1:40PM EST29.007.2011.0011.150.00--10.00%
NEM231201C000300002023-11-27 3:44PM EST30.008.2510.0010.150.00-120.00%
NEM231201C000320002023-11-16 11:28AM EST32.005.208.058.200.00-220.00%
NEM231201C000330002023-11-22 3:50PM EST33.004.677.057.150.00-1310.00%
NEM231201C000335002023-11-17 3:59PM EST33.502.956.556.650.00-220.00%
NEM231201C000340002023-11-27 2:43PM EST34.004.456.006.150.00-9100.00%
NEM231201C000345002023-11-20 10:16AM EST34.501.995.505.550.00-440.00%
NEM231201C000350002023-11-27 3:11PM EST35.003.355.055.150.00-63360.00%
NEM231201C000355002023-11-27 11:06AM EST35.502.684.504.600.00-7320.00%
NEM231201C000360002023-11-28 11:34AM EST36.003.653.954.05+1.24+51.45%392160.00%
NEM231201C000365002023-11-28 10:18AM EST36.502.113.503.55+0.38+21.97%32030.00%
NEM231201C000370002023-11-28 11:54AM EST37.003.142.983.05+1.84+141.54%176810.00%
NEM231201C000375002023-11-28 11:55AM EST37.502.602.542.58+1.66+176.60%2678940.00%
NEM231201C000380002023-11-28 11:50AM EST38.002.002.082.15+1.55+344.44%2471,0620.00%
NEM231201C000385002023-11-28 11:53AM EST38.501.581.531.60+1.33+532.00%2,2943,1380.00%
NEM231201C000390002023-11-28 11:53AM EST39.001.151.041.08+1.01+721.43%5,7373,0820.00%
NEM231201C000395002023-11-28 11:56AM EST39.500.630.600.65+0.56+800.00%9081,1350.00%
NEM231201C000400002023-11-28 11:55AM EST40.000.380.330.36+0.33+660.00%1,2052,0050.00%
NEM231201C000405002023-11-28 11:45AM EST40.500.190.170.21+0.16+533.33%132215.33%
NEM231201C000410002023-11-28 11:39AM EST41.000.090.090.13+0.08+800.00%72130420.70%
NEM231201C000420002023-11-27 3:49PM EST42.000.020.020.050.00-3845227.74%
NEM231201C000430002023-11-17 3:03PM EST43.000.030.000.04-0.01-25.00%14137.89%
NEM231201C000440002023-11-22 11:20AM EST44.000.030.000.030.00-12845.70%
NEM231201C000450002023-11-21 9:30AM EST45.000.010.000.020.00-3028751.56%
NEM231201C000460002023-11-27 3:56PM EST46.000.010.000.040.00-91160.16%
NEM231201C000470002023-11-07 2:41PM EST47.000.020.000.040.00-2868.75%
NEM231201C000480002023-10-19 12:10PM EST48.000.170.000.070.00-1183.59%
NEM231201C000490002023-10-18 2:25PM EST49.000.160.000.070.00--1291.41%
NEM231201C000500002023-10-24 12:56PM EST50.000.060.000.030.00--589.06%
Opzioni Putper1 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM231201P000290002023-11-22 11:02AM EST29.000.010.000.020.00-11128.13%
NEM231201P000300002023-10-25 2:48PM EST30.000.100.000.000.00--050.00%
NEM231201P000310002023-11-24 11:35AM EST31.000.010.000.010.00-146496.88%
NEM231201P000315002023-11-24 11:35AM EST31.500.010.000.030.00-100100104.69%
NEM231201P000320002023-11-27 2:26PM EST32.000.020.000.040.00-659101.56%
NEM231201P000325002023-11-13 9:36AM EST32.500.380.000.040.00--296.88%
NEM231201P000330002023-11-27 10:26AM EST33.000.010.000.040.00-12620190.63%
NEM231201P000335002023-11-27 9:41AM EST33.500.020.000.010.00-213671.88%
NEM231201P000340002023-11-28 11:52AM EST34.000.010.000.010.00-416765.63%
NEM231201P000345002023-11-27 2:52PM EST34.500.010.000.040.00-3314872.66%
NEM231201P000350002023-11-28 11:08AM EST35.000.010.000.02-0.01-50.00%2727160.94%
NEM231201P000355002023-11-27 12:13PM EST35.500.030.000.040.00-359360.94%
NEM231201P000360002023-11-28 11:52AM EST36.000.020.010.03-0.02-50.00%662855.47%
NEM231201P000365002023-11-28 11:42AM EST36.500.030.010.03-0.04-57.14%8413050.00%
NEM231201P000370002023-11-28 11:33AM EST37.000.030.020.04-0.12-80.00%1187850.00%
NEM231201P000375002023-11-28 11:44AM EST37.500.040.020.04-0.27-87.10%26954443.75%
NEM231201P000380002023-11-28 11:57AM EST38.000.050.040.07-0.50-90.91%8531242.97%
NEM231201P000385002023-11-28 11:33AM EST38.500.180.100.12-0.86-82.69%922841.99%
NEM231201P000390002023-11-28 11:54AM EST39.000.190.210.22-1.08-85.04%5612442.77%
NEM231201P000395002023-11-28 11:46AM EST39.500.430.350.40-1.47-77.37%11745.90%
NEM231201P000400002023-11-28 11:56AM EST40.000.700.650.71-1.61-69.70%13312051.37%
NEM231201P000410002023-11-27 3:01PM EST41.003.001.411.520.00-12366.89%
NEM231201P000420002023-10-26 8:31AM EST42.005.054.704.850.00--0228.42%
NEM231201P000430002023-11-28 11:09AM EST43.004.123.253.35-3.53-46.14%1296.97%
NEM231201P000440002023-10-25 2:07PM EST44.007.056.706.850.00-11271.00%
NEM231201P000450002023-11-22 3:12PM EST45.007.755.255.350.00-515129.30%
NEM231201P000460002023-11-21 10:17AM EST46.008.706.356.450.00--5151.66%
NEM231201P000490002023-11-21 10:02AM EST49.0011.759.259.400.00--3184.96%