Italia markets closed
Dow Jones
35.496,26 +162,79 (+0,46%) Nasdaq
14.283,71 +42,69 (+0,30%) Nikkei 225
33.408,39 -39,28 (-0,12%) EUR/USD
1,1010 +0,0051 (+0,46%) Bitcoin EUR
34.403,54 +649,73 (+1,92%) CMC Crypto 200
783,63 +18,95 (+2,48%)
Newmont Corporation (NEM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:12PM EST. Mercato aperto.
Opzioni d'acquistoper1 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM231201C00025000 | 2023-11-21 9:36AM EST | 25.00 | 12.50 | 15.05 | 15.20 | 0.00 | - | 10 | 6 | 0.00% |
| NEM231201C00029000 | 2023-11-14 1:40PM EST | 29.00 | 7.20 | 11.00 | 11.15 | 0.00 | - | - | 1 | 0.00% |
| NEM231201C00030000 | 2023-11-27 3:44PM EST | 30.00 | 8.25 | 10.00 | 10.15 | 0.00 | - | 1 | 2 | 0.00% |
| NEM231201C00032000 | 2023-11-16 11:28AM EST | 32.00 | 5.20 | 8.05 | 8.20 | 0.00 | - | 2 | 2 | 0.00% |
| NEM231201C00033000 | 2023-11-22 3:50PM EST | 33.00 | 4.67 | 7.05 | 7.15 | 0.00 | - | 1 | 31 | 0.00% |
| NEM231201C00033500 | 2023-11-17 3:59PM EST | 33.50 | 2.95 | 6.55 | 6.65 | 0.00 | - | 2 | 2 | 0.00% |
| NEM231201C00034000 | 2023-11-27 2:43PM EST | 34.00 | 4.45 | 6.00 | 6.15 | 0.00 | - | 9 | 10 | 0.00% |
| NEM231201C00034500 | 2023-11-20 10:16AM EST | 34.50 | 1.99 | 5.50 | 5.55 | 0.00 | - | 4 | 4 | 0.00% |
| NEM231201C00035000 | 2023-11-27 3:11PM EST | 35.00 | 3.35 | 5.05 | 5.15 | 0.00 | - | 6 | 336 | 0.00% |
| NEM231201C00035500 | 2023-11-27 11:06AM EST | 35.50 | 2.68 | 4.50 | 4.60 | 0.00 | - | 7 | 32 | 0.00% |
| NEM231201C00036000 | 2023-11-28 11:34AM EST | 36.00 | 3.65 | 3.95 | 4.05 | +1.24 | +51.45% | 39 | 216 | 0.00% |
| NEM231201C00036500 | 2023-11-28 10:18AM EST | 36.50 | 2.11 | 3.50 | 3.55 | +0.38 | +21.97% | 3 | 203 | 0.00% |
| NEM231201C00037000 | 2023-11-28 11:54AM EST | 37.00 | 3.14 | 2.98 | 3.05 | +1.84 | +141.54% | 17 | 681 | 0.00% |
| NEM231201C00037500 | 2023-11-28 11:55AM EST | 37.50 | 2.60 | 2.54 | 2.58 | +1.66 | +176.60% | 267 | 894 | 0.00% |
| NEM231201C00038000 | 2023-11-28 11:50AM EST | 38.00 | 2.00 | 2.08 | 2.15 | +1.55 | +344.44% | 247 | 1,062 | 0.00% |
| NEM231201C00038500 | 2023-11-28 11:53AM EST | 38.50 | 1.58 | 1.53 | 1.60 | +1.33 | +532.00% | 2,294 | 3,138 | 0.00% |
| NEM231201C00039000 | 2023-11-28 11:53AM EST | 39.00 | 1.15 | 1.04 | 1.08 | +1.01 | +721.43% | 5,737 | 3,082 | 0.00% |
| NEM231201C00039500 | 2023-11-28 11:56AM EST | 39.50 | 0.63 | 0.60 | 0.65 | +0.56 | +800.00% | 908 | 1,135 | 0.00% |
| NEM231201C00040000 | 2023-11-28 11:55AM EST | 40.00 | 0.38 | 0.33 | 0.36 | +0.33 | +660.00% | 1,205 | 2,005 | 0.00% |
| NEM231201C00040500 | 2023-11-28 11:45AM EST | 40.50 | 0.19 | 0.17 | 0.21 | +0.16 | +533.33% | 132 | 2 | 15.33% |
| NEM231201C00041000 | 2023-11-28 11:39AM EST | 41.00 | 0.09 | 0.09 | 0.13 | +0.08 | +800.00% | 721 | 304 | 20.70% |
| NEM231201C00042000 | 2023-11-27 3:49PM EST | 42.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 38 | 452 | 27.74% |
| NEM231201C00043000 | 2023-11-17 3:03PM EST | 43.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 1 | 41 | 37.89% |
| NEM231201C00044000 | 2023-11-22 11:20AM EST | 44.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 28 | 45.70% |
| NEM231201C00045000 | 2023-11-21 9:30AM EST | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 287 | 51.56% |
| NEM231201C00046000 | 2023-11-27 3:56PM EST | 46.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 9 | 11 | 60.16% |
| NEM231201C00047000 | 2023-11-07 2:41PM EST | 47.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 8 | 68.75% |
| NEM231201C00048000 | 2023-10-19 12:10PM EST | 48.00 | 0.17 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 83.59% |
| NEM231201C00049000 | 2023-10-18 2:25PM EST | 49.00 | 0.16 | 0.00 | 0.07 | 0.00 | - | - | 12 | 91.41% |
| NEM231201C00050000 | 2023-10-24 12:56PM EST | 50.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 5 | 89.06% |
Opzioni Putper1 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM231201P00029000 | 2023-11-22 11:02AM EST | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 128.13% |
| NEM231201P00030000 | 2023-10-25 2:48PM EST | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NEM231201P00031000 | 2023-11-24 11:35AM EST | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 464 | 96.88% |
| NEM231201P00031500 | 2023-11-24 11:35AM EST | 31.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 100 | 104.69% |
| NEM231201P00032000 | 2023-11-27 2:26PM EST | 32.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 59 | 101.56% |
| NEM231201P00032500 | 2023-11-13 9:36AM EST | 32.50 | 0.38 | 0.00 | 0.04 | 0.00 | - | - | 2 | 96.88% |
| NEM231201P00033000 | 2023-11-27 10:26AM EST | 33.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 126 | 201 | 90.63% |
| NEM231201P00033500 | 2023-11-27 9:41AM EST | 33.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 36 | 71.88% |
| NEM231201P00034000 | 2023-11-28 11:52AM EST | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 167 | 65.63% |
| NEM231201P00034500 | 2023-11-27 2:52PM EST | 34.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 33 | 148 | 72.66% |
| NEM231201P00035000 | 2023-11-28 11:08AM EST | 35.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 27 | 271 | 60.94% |
| NEM231201P00035500 | 2023-11-27 12:13PM EST | 35.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 593 | 60.94% |
| NEM231201P00036000 | 2023-11-28 11:52AM EST | 36.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 6 | 628 | 55.47% |
| NEM231201P00036500 | 2023-11-28 11:42AM EST | 36.50 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 84 | 130 | 50.00% |
| NEM231201P00037000 | 2023-11-28 11:33AM EST | 37.00 | 0.03 | 0.02 | 0.04 | -0.12 | -80.00% | 11 | 878 | 50.00% |
| NEM231201P00037500 | 2023-11-28 11:44AM EST | 37.50 | 0.04 | 0.02 | 0.04 | -0.27 | -87.10% | 269 | 544 | 43.75% |
| NEM231201P00038000 | 2023-11-28 11:57AM EST | 38.00 | 0.05 | 0.04 | 0.07 | -0.50 | -90.91% | 85 | 312 | 42.97% |
| NEM231201P00038500 | 2023-11-28 11:33AM EST | 38.50 | 0.18 | 0.10 | 0.12 | -0.86 | -82.69% | 92 | 28 | 41.99% |
| NEM231201P00039000 | 2023-11-28 11:54AM EST | 39.00 | 0.19 | 0.21 | 0.22 | -1.08 | -85.04% | 56 | 124 | 42.77% |
| NEM231201P00039500 | 2023-11-28 11:46AM EST | 39.50 | 0.43 | 0.35 | 0.40 | -1.47 | -77.37% | 11 | 7 | 45.90% |
| NEM231201P00040000 | 2023-11-28 11:56AM EST | 40.00 | 0.70 | 0.65 | 0.71 | -1.61 | -69.70% | 133 | 120 | 51.37% |
| NEM231201P00041000 | 2023-11-27 3:01PM EST | 41.00 | 3.00 | 1.41 | 1.52 | 0.00 | - | 1 | 23 | 66.89% |
| NEM231201P00042000 | 2023-10-26 8:31AM EST | 42.00 | 5.05 | 4.70 | 4.85 | 0.00 | - | - | 0 | 228.42% |
| NEM231201P00043000 | 2023-11-28 11:09AM EST | 43.00 | 4.12 | 3.25 | 3.35 | -3.53 | -46.14% | 1 | 2 | 96.97% |
| NEM231201P00044000 | 2023-10-25 2:07PM EST | 44.00 | 7.05 | 6.70 | 6.85 | 0.00 | - | 1 | 1 | 271.00% |
| NEM231201P00045000 | 2023-11-22 3:12PM EST | 45.00 | 7.75 | 5.25 | 5.35 | 0.00 | - | 5 | 15 | 129.30% |
| NEM231201P00046000 | 2023-11-21 10:17AM EST | 46.00 | 8.70 | 6.35 | 6.45 | 0.00 | - | - | 5 | 151.66% |
| NEM231201P00049000 | 2023-11-21 10:02AM EST | 49.00 | 11.75 | 9.25 | 9.40 | 0.00 | - | - | 3 | 184.96% |
© 2023 Yahoo. Tutti i diritti riservati.