NEM - Newmont Corporation
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230609C00030000 | 2023-05-11 11:19AM EDT | 30.00 | 16.92 | 11.70 | 12.10 | 0.00 | - | - | 1 | 50.00% |
| NEM230609C00032000 | 2023-06-02 3:12PM EDT | 32.00 | 9.90 | 9.70 | 10.10 | 0.00 | - | 17 | 17 | 50.00% |
| NEM230609C00034000 | 2023-06-06 3:07PM EDT | 34.00 | 7.80 | 7.70 | 8.15 | 0.00 | - | 2 | 1 | 134.38% |
| NEM230609C00036500 | 2023-06-01 10:29AM EDT | 36.50 | 4.85 | 5.25 | 5.60 | 0.00 | - | - | 2 | 94.53% |
| NEM230609C00038000 | 2023-05-31 9:34AM EDT | 38.00 | 2.30 | 3.75 | 4.05 | 0.00 | - | - | 1 | 104.30% |
| NEM230609C00038500 | 2023-05-31 11:02AM EDT | 38.50 | 2.57 | 3.25 | 3.55 | 0.00 | - | 1 | 1 | 93.75% |
| NEM230609C00039000 | 2023-06-06 10:27AM EDT | 39.00 | 2.82 | 2.80 | 3.05 | 0.00 | - | 3 | 263 | 54.69% |
| NEM230609C00039500 | 2023-06-05 12:52PM EDT | 39.50 | 2.97 | 2.28 | 2.55 | 0.00 | - | 77 | 43 | 72.46% |
| NEM230609C00040000 | 2023-06-06 1:29PM EDT | 40.00 | 1.79 | 1.81 | 2.07 | -0.16 | -8.21% | 2 | 110 | 64.26% |
| NEM230609C00040500 | 2023-06-07 1:33PM EDT | 40.50 | 1.29 | 1.35 | 1.58 | -0.26 | -16.77% | 1 | 73 | 53.91% |
| NEM230609C00041000 | 2023-06-07 10:37AM EDT | 41.00 | 0.98 | 0.95 | 1.13 | -0.12 | -10.91% | 2 | 263 | 46.68% |
| NEM230609C00041500 | 2023-06-07 1:32PM EDT | 41.50 | 0.58 | 0.62 | 0.66 | -0.11 | -15.94% | 42 | 299 | 34.96% |
| NEM230609C00042000 | 2023-06-07 2:47PM EDT | 42.00 | 0.31 | 0.35 | 0.39 | -0.13 | -29.55% | 71 | 519 | 35.35% |
| NEM230609C00042500 | 2023-06-07 2:53PM EDT | 42.50 | 0.12 | 0.15 | 0.18 | -0.14 | -53.85% | 55 | 1,413 | 33.01% |
| NEM230609C00043000 | 2023-06-07 3:04PM EDT | 43.00 | 0.06 | 0.06 | 0.10 | -0.07 | -53.85% | 458 | 1,297 | 36.13% |
| NEM230609C00043500 | 2023-06-07 2:07PM EDT | 43.50 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 31 | 418 | 37.89% |
| NEM230609C00044000 | 2023-06-07 12:59PM EDT | 44.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 16 | 1,472 | 46.09% |
| NEM230609C00044500 | 2023-06-06 11:52AM EDT | 44.50 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 19 | 144 | 48.44% |
| NEM230609C00045000 | 2023-06-07 3:32PM EDT | 45.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 5 | 469 | 51.56% |
| NEM230609C00045500 | 2023-06-05 2:39PM EDT | 45.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 100 | 106 | 62.50% |
| NEM230609C00046000 | 2023-06-05 9:30AM EDT | 46.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 322 | 57.81% |
| NEM230609C00046500 | 2023-05-26 1:45PM EDT | 46.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 79.69% |
| NEM230609C00047000 | 2023-06-05 11:16AM EDT | 47.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 42 | 84.38% |
| NEM230609C00047500 | 2023-05-23 12:33PM EDT | 47.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 1 | 85.94% |
| NEM230609C00048000 | 2023-06-05 9:30AM EDT | 48.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 73 | 96.88% |
| NEM230609C00049000 | 2023-05-30 11:43AM EDT | 49.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 39 | 105.47% |
| NEM230609C00050000 | 2023-06-02 1:03PM EDT | 50.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 4 | 107 | 114.06% |
| NEM230609C00051000 | 2023-05-30 1:09PM EDT | 51.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 7 | 70 | 128.13% |
| NEM230609C00052000 | 2023-05-15 12:59PM EDT | 52.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 134.38% |
| NEM230609C00053000 | 2023-05-31 11:14AM EDT | 53.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 65 | 145.31% |
| NEM230609C00054000 | 2023-05-24 12:32PM EDT | 54.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 257 | 154.69% |
| NEM230609C00055000 | 2023-05-25 3:25PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 164.06% |
| NEM230609C00056000 | 2023-05-30 9:40AM EDT | 56.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 173.44% |
| NEM230609C00057000 | 2023-05-04 12:40PM EDT | 57.00 | 0.36 | 0.00 | 0.06 | 0.00 | - | 26 | 27 | 185.94% |
| NEM230609C00060000 | 2023-05-04 11:48AM EDT | 60.00 | 0.20 | 0.00 | 0.06 | 0.00 | - | 1 | 4 | 212.50% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230609P00032000 | 2023-05-25 1:43PM EDT | 32.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 3 | 176.56% |
| NEM230609P00035000 | 2023-05-30 11:38AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 118.75% |
| NEM230609P00036000 | 2023-05-30 3:16PM EDT | 36.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | - | 2 | 107.81% |
| NEM230609P00036500 | 2023-06-01 2:07PM EDT | 36.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 3 | 99.61% |
| NEM230609P00037000 | 2023-06-02 2:07PM EDT | 37.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 10 | 98 | 91.41% |
| NEM230609P00037500 | 2023-06-01 10:54AM EDT | 37.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 13 | 85.16% |
| NEM230609P00038000 | 2023-06-07 11:20AM EDT | 38.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 57 | 67.97% |
| NEM230609P00038500 | 2023-06-05 10:07AM EDT | 38.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 5 | 24 | 66.41% |
| NEM230609P00039000 | 2023-06-07 2:12PM EDT | 39.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 10 | 412 | 56.25% |
| NEM230609P00039500 | 2023-06-06 2:28PM EDT | 39.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 13 | 402 | 51.56% |
| NEM230609P00040000 | 2023-06-07 2:48PM EDT | 40.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 4 | 264 | 44.92% |
| NEM230609P00040500 | 2023-06-07 1:11PM EDT | 40.50 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 18 | 345 | 39.06% |
| NEM230609P00041000 | 2023-06-07 3:14PM EDT | 41.00 | 0.13 | 0.09 | 0.13 | -0.09 | -40.91% | 48 | 130 | 36.13% |
| NEM230609P00041500 | 2023-06-07 3:47PM EDT | 41.50 | 0.23 | 0.21 | 0.24 | -0.05 | -17.86% | 150 | 473 | 33.20% |
| NEM230609P00042000 | 2023-06-07 12:04PM EDT | 42.00 | 0.53 | 0.42 | 0.47 | +0.02 | +3.92% | 36 | 256 | 33.79% |
| NEM230609P00042500 | 2023-06-06 12:33PM EDT | 42.50 | 0.84 | 0.73 | 0.81 | -0.11 | -11.58% | 1 | 158 | 35.94% |
| NEM230609P00043000 | 2023-06-05 12:09PM EDT | 43.00 | 0.83 | 1.10 | 1.26 | 0.00 | - | 22 | 229 | 43.16% |
| NEM230609P00043500 | 2023-06-06 3:08PM EDT | 43.50 | 1.81 | 1.54 | 1.75 | 0.00 | - | 1 | 98 | 52.73% |
| NEM230609P00044000 | 2023-06-06 2:43PM EDT | 44.00 | 2.16 | 2.06 | 2.23 | 0.00 | - | 6 | 240 | 59.96% |
| NEM230609P00045000 | 2023-06-06 2:43PM EDT | 45.00 | 3.15 | 2.95 | 3.30 | 0.00 | - | 6 | 130 | 53.91% |
| NEM230609P00045500 | 2023-05-26 9:38AM EDT | 45.50 | 5.02 | 3.40 | 3.80 | 0.00 | - | 8 | 0 | 97.66% |
| NEM230609P00046000 | 2023-05-30 11:43AM EDT | 46.00 | 5.62 | 3.95 | 4.35 | 0.00 | - | 1 | 0 | 75.78% |
| NEM230609P00046500 | 2023-05-30 10:00AM EDT | 46.50 | 6.00 | 4.40 | 4.85 | 0.00 | - | 2 | 0 | 73.44% |
| NEM230609P00047000 | 2023-06-01 9:34AM EDT | 47.00 | 6.00 | 4.90 | 5.30 | 0.00 | - | 3 | 0 | 50.00% |
| NEM230609P00048000 | 2023-06-01 9:56AM EDT | 48.00 | 6.94 | 5.95 | 6.35 | 0.00 | - | 1 | 0 | 102.34% |
| NEM230609P00049000 | 2023-06-02 11:23AM EDT | 49.00 | 6.65 | 6.95 | 7.30 | 0.00 | - | 1 | 1 | 103.13% |
| NEM230609P00050000 | 2023-06-02 9:40AM EDT | 50.00 | 7.65 | 7.90 | 8.30 | 0.00 | - | 2 | 0 | 50.00% |
| NEM230609P00051000 | 2023-05-08 10:33AM EDT | 51.00 | 3.60 | 9.05 | 9.25 | 0.00 | - | 10 | 0 | 138.28% |
| NEM230609P00052000 | 2023-05-12 9:30AM EDT | 52.00 | 6.70 | 9.95 | 10.35 | 0.00 | - | 1 | 0 | 150.00% |
© 2023 Yahoo. Tutti i diritti riservati.