Italia Markets close in 8 hrs 7 mins

Newmont Corporation (NEM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
41,98+0,75 (+1,82%)
Alla chiusura: 04:00PM EDT
42,01 +0,03 (+0,07%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM240531C000290002024-05-22 11:50AM EDT29.0013.800.000.000.00--00.00%
NEM240531C000320002024-05-07 2:55PM EDT32.009.950.000.000.00-100.00%
NEM240531C000330002024-05-17 3:46PM EDT33.0010.850.000.000.00-5000.00%
NEM240531C000340002024-05-22 12:49PM EDT34.008.930.000.000.00-100.00%
NEM240531C000350002024-05-24 3:17PM EDT35.006.930.000.000.00-600.00%
NEM240531C000360002024-05-24 2:03PM EDT36.005.970.000.000.00-500.00%
NEM240531C000370002024-05-24 9:57AM EDT37.004.700.000.000.00-400.00%
NEM240531C000375002024-05-24 1:47PM EDT37.504.470.000.000.00-400.00%
NEM240531C000380002024-05-24 3:40PM EDT38.004.100.000.000.00-800.00%
NEM240531C000385002024-05-23 9:51AM EDT38.503.150.000.000.00-100.00%
NEM240531C000390002024-05-24 10:03AM EDT39.003.080.000.000.00-200.00%
NEM240531C000395002024-05-21 11:11AM EDT39.504.710.000.000.00-100.00%
NEM240531C000400002024-05-24 3:28PM EDT40.002.020.000.000.00-1500.00%
NEM240531C000405002024-05-24 2:08PM EDT40.501.640.000.000.00-200.00%
NEM240531C000410002024-05-24 2:40PM EDT41.001.170.000.000.00-4400.00%
NEM240531C000415002024-05-24 3:07PM EDT41.500.800.000.000.00-6200.00%
NEM240531C000420002024-05-24 3:59PM EDT42.000.600.000.000.00-76500.20%
NEM240531C000425002024-05-24 3:51PM EDT42.500.410.000.000.00-71203.13%
NEM240531C000430002024-05-24 3:57PM EDT43.000.260.000.000.00-19206.25%
NEM240531C000435002024-05-24 3:17PM EDT43.500.160.000.000.00-40012.50%
NEM240531C000440002024-05-24 3:59PM EDT44.000.110.000.000.00-171012.50%
NEM240531C000445002024-05-24 3:34PM EDT44.500.080.000.000.00-13012.50%
NEM240531C000450002024-05-24 3:57PM EDT45.000.060.000.000.00-117012.50%
NEM240531C000455002024-05-24 1:18PM EDT45.500.050.000.000.00-205025.00%
NEM240531C000460002024-05-24 2:09PM EDT46.000.050.000.000.00-78025.00%
NEM240531C000465002024-05-24 12:41PM EDT46.500.050.000.000.00-1025.00%
NEM240531C000470002024-05-24 10:37AM EDT47.000.050.000.000.00-10025.00%
NEM240531C000475002024-05-22 9:44AM EDT47.500.050.000.000.00--025.00%
NEM240531C000480002024-05-22 3:15PM EDT48.000.020.000.000.00-53025.00%
NEM240531C000485002024-05-21 11:33AM EDT48.500.080.000.000.00--025.00%
NEM240531C000490002024-05-24 2:38PM EDT49.000.010.000.000.00-1025.00%
NEM240531C000500002024-05-24 2:12PM EDT50.000.050.000.000.00-1050.00%
NEM240531C000510002024-05-13 11:39AM EDT51.000.020.000.000.00-8050.00%
NEM240531C000520002024-05-20 2:29PM EDT52.000.080.000.000.00-1050.00%
NEM240531C000530002024-05-24 3:59PM EDT53.000.010.000.000.00-411050.00%
NEM240531C000540002024-05-24 3:16PM EDT54.000.010.000.000.00-81050.00%
NEM240531C000550002024-05-23 10:06AM EDT55.000.010.000.000.00--050.00%
NEM240531C000560002024-05-23 1:39PM EDT56.000.010.000.000.00--050.00%
NEM240531C000600002024-05-14 11:56AM EDT60.000.050.000.000.00-10050.00%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM240531P000300002024-05-23 9:30AM EDT30.000.010.000.000.00-5050.00%
NEM240531P000310002024-04-15 11:49AM EDT31.000.150.001.270.00-34258.01%
NEM240531P000320002024-05-24 1:36PM EDT32.000.010.000.000.00-25050.00%
NEM240531P000330002024-05-24 3:17PM EDT33.000.010.000.000.00-355050.00%
NEM240531P000340002024-05-23 11:17AM EDT34.000.040.000.000.00-1050.00%
NEM240531P000350002024-05-22 3:50PM EDT35.000.040.000.000.00-3050.00%
NEM240531P000360002024-05-24 12:14PM EDT36.000.020.000.000.00-5050.00%
NEM240531P000370002024-05-20 2:17PM EDT37.000.040.000.000.00-1025.00%
NEM240531P000375002024-05-20 9:30AM EDT37.500.130.000.000.00-6025.00%
NEM240531P000380002024-05-23 10:03AM EDT38.000.040.000.000.00-5025.00%
NEM240531P000385002024-05-24 9:44AM EDT38.500.200.000.000.00-1025.00%
NEM240531P000390002024-05-24 2:20PM EDT39.000.050.000.000.00-4025.00%
NEM240531P000395002024-05-24 3:56PM EDT39.500.040.000.000.00-47012.50%
NEM240531P000400002024-05-24 3:54PM EDT40.000.070.000.000.00-134012.50%
NEM240531P000405002024-05-24 3:11PM EDT40.500.150.000.000.00-243012.50%
NEM240531P000410002024-05-24 3:49PM EDT41.000.230.000.000.00-28006.25%
NEM240531P000415002024-05-24 3:58PM EDT41.500.400.000.000.00-25203.13%
NEM240531P000420002024-05-24 3:41PM EDT42.000.570.000.000.00-30100.00%
NEM240531P000425002024-05-24 3:55PM EDT42.500.870.000.000.00-12500.00%
NEM240531P000430002024-05-24 9:48AM EDT43.001.610.000.000.00-1700.00%
NEM240531P000435002024-05-22 3:49PM EDT43.501.610.000.000.00-9600.00%
NEM240531P000440002024-05-24 11:15AM EDT44.002.110.000.000.00-200.00%
NEM240531P000445002024-05-24 9:47AM EDT44.502.870.000.000.00-100.00%
NEM240531P000450002024-05-23 11:46AM EDT45.003.550.000.000.00-100.00%
NEM240531P000455002024-05-20 3:00PM EDT45.501.560.000.000.00-800.00%
NEM240531P000460002024-05-23 9:44AM EDT46.004.300.000.000.00-100.00%
NEM240531P000465002024-05-20 10:05AM EDT46.502.700.000.000.00--00.00%
NEM240531P000520002024-05-20 9:45AM EDT52.008.150.000.000.00--00.00%