Italia markets close in 5 hours 46 minutes

Newmont Corporation (NEM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
61,25+0,03 (+0,05%)
Alla chiusura: 04:00PM EST
61,36 +0,11 (+0,18%)
Preborsa: 05:43AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM220121C000200002021-11-10 7:00AM EST20.0038.1736.0536.300.00-1200.00%
NEM220121C000230002021-12-23 10:06AM EST23.0035.900.000.000.00-200.00%
NEM220121C000250002021-12-14 11:14AM EST25.0031.9036.2536.650.00-11520.31%
NEM220121C000280002021-12-15 1:45PM EST28.0025.8532.6033.300.00-12375.00%
NEM220121C000300002022-01-14 3:49PM EST30.0031.160.000.000.00-100.00%
NEM220121C000330002021-12-15 10:21AM EST33.0021.7528.1528.300.00-11301.56%
NEM220121C000350002021-12-13 10:39AM EST35.0021.7525.7526.000.00-3150.00%
NEM220121C000370002022-01-05 2:49PM EST37.0023.660.000.000.00-300.00%
NEM220121C000400002022-01-18 2:01PM EST40.0021.080.000.000.00-500.00%
NEM220121C000420002022-01-18 11:42AM EST42.0019.000.000.000.00-200.00%
NEM220121C000450002022-01-18 9:51AM EST45.0015.820.000.000.00-200.00%
NEM220121C000470002022-01-10 12:27PM EST47.0012.500.000.000.00-100.00%
NEM220121C000500002022-01-18 3:32PM EST50.0011.200.000.000.00-2900.00%
NEM220121C000520002022-01-07 3:23PM EST52.007.500.000.000.00-2000.00%
NEM220121C000525002022-01-18 10:23AM EST52.507.940.000.000.00-2600.00%
NEM220121C000540002022-01-11 12:05PM EST54.006.350.000.000.00-100.00%
NEM220121C000550002022-01-18 3:47PM EST55.006.250.000.000.00-10400.00%
NEM220121C000560002022-01-07 9:42AM EST56.003.400.000.000.00-100.00%
NEM220121C000570002022-01-18 10:45AM EST57.004.120.000.000.00-1500.00%
NEM220121C000575002022-01-18 3:54PM EST57.503.650.000.000.00-4000.00%
NEM220121C000580002022-01-18 12:38PM EST58.002.900.000.000.00-3300.00%
NEM220121C000590002022-01-18 3:41PM EST59.002.290.000.000.00-11400.00%
NEM220121C000600002022-01-18 3:50PM EST60.001.420.000.000.00-59100.00%
NEM220121C000610002022-01-18 3:51PM EST61.000.820.000.000.00-19600.00%
NEM220121C000620002022-01-18 3:59PM EST62.000.380.000.000.00-55303.13%
NEM220121C000625002022-01-18 3:02PM EST62.500.270.000.000.00-27006.25%
NEM220121C000630002022-01-18 3:49PM EST63.000.170.000.000.00-40806.25%
NEM220121C000640002022-01-18 3:53PM EST64.000.080.000.000.00-132012.50%
NEM220121C000650002022-01-18 2:50PM EST65.000.040.000.000.00-239012.50%
NEM220121C000660002022-01-18 3:54PM EST66.000.030.000.000.00-31025.00%
NEM220121C000670002022-01-18 3:40PM EST67.000.020.000.000.00-31025.00%
NEM220121C000675002022-01-14 2:33PM EST67.500.060.000.000.00-7025.00%
NEM220121C000680002022-01-14 9:37AM EST68.000.030.000.000.00-25025.00%
NEM220121C000690002022-01-18 9:53AM EST69.000.020.000.000.00-15025.00%
NEM220121C000700002022-01-18 12:43PM EST70.000.040.000.000.00-28025.00%
NEM220121C000710002022-01-14 9:40AM EST71.000.030.000.000.00-16050.00%
NEM220121C000720002022-01-12 1:27PM EST72.000.020.000.000.00-57050.00%
NEM220121C000750002022-01-14 3:07PM EST75.000.010.000.000.00-17050.00%
NEM220121C000800002022-01-12 12:02PM EST80.000.010.000.000.00-1050.00%
NEM220121C000850002022-01-10 10:08AM EST85.000.010.000.000.00-1050.00%
NEM220121C000900002021-12-30 10:30AM EST90.000.010.000.000.00-1050.00%
NEM220121C000950002021-11-29 10:36AM EST95.000.010.000.010.00-3418162.50%
NEM220121C001000002022-01-03 9:30AM EST100.000.010.000.000.00-5050.00%
NEM220121C001050002021-12-27 11:18AM EST105.000.010.000.000.00-5050.00%
NEM220121C001100002021-11-04 2:33PM EST110.000.010.000.030.00-1512234.38%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM220121P000200002021-11-10 7:00AM EST20.000.050.000.040.00-5263468.75%
NEM220121P000230002021-11-10 7:00AM EST23.000.190.000.040.00-26130412.50%
NEM220121P000250002021-11-10 7:00AM EST25.000.050.000.040.00-149381.25%
NEM220121P000280002021-11-08 11:42AM EST28.000.030.000.040.00-294337.50%
NEM220121P000300002021-11-12 3:03PM EST30.000.020.000.090.00-8156339.06%
NEM220121P000330002021-11-18 9:49AM EST33.000.030.000.030.00-2456262.50%
NEM220121P000350002022-01-10 9:53AM EST35.000.020.000.000.00-2050.00%
NEM220121P000370002021-12-30 3:44PM EST37.000.010.000.000.00-40050.00%
NEM220121P000400002022-01-14 12:13PM EST40.000.010.000.000.00-15050.00%
NEM220121P000420002022-01-03 2:29PM EST42.000.010.000.000.00-2050.00%
NEM220121P000450002022-01-13 12:46PM EST45.000.010.000.000.00-2050.00%
NEM220121P000470002022-01-12 1:09PM EST47.000.020.000.000.00-5050.00%
NEM220121P000490002022-01-18 12:08AM EST49.000.030.000.000.00--050.00%
NEM220121P000500002022-01-18 11:16AM EST50.000.020.000.000.00-24050.00%
NEM220121P000510002022-01-18 12:08AM EST51.000.030.000.000.00--050.00%
NEM220121P000520002022-01-18 3:46PM EST52.000.030.000.000.00-5050.00%
NEM220121P000525002022-01-18 10:17AM EST52.500.030.000.000.00-31050.00%
NEM220121P000530002022-01-18 3:50PM EST53.000.020.000.000.00-1050.00%
NEM220121P000540002022-01-14 12:46PM EST54.000.030.000.000.00-30025.00%
NEM220121P000550002022-01-18 2:05PM EST55.000.030.000.000.00-24025.00%
NEM220121P000560002022-01-18 1:59PM EST56.000.040.000.000.00-2025.00%
NEM220121P000570002022-01-18 3:45PM EST57.000.050.000.000.00-32025.00%
NEM220121P000575002022-01-18 3:50PM EST57.500.050.000.000.00-66012.50%
NEM220121P000580002022-01-18 1:22PM EST58.000.090.000.000.00-72012.50%
NEM220121P000590002022-01-18 3:51PM EST59.000.130.000.000.00-45012.50%
NEM220121P000600002022-01-18 3:53PM EST60.000.310.000.000.00-35206.25%
NEM220121P000610002022-01-18 3:51PM EST61.000.660.000.000.00-11901.56%
NEM220121P000620002022-01-18 3:43PM EST62.001.280.000.000.00-19900.00%
NEM220121P000625002022-01-18 3:50PM EST62.501.620.000.000.00-1600.00%
NEM220121P000630002022-01-18 3:17PM EST63.002.050.000.000.00-500.00%
NEM220121P000640002022-01-05 2:26PM EST64.003.350.000.000.00-100.00%
NEM220121P000650002022-01-18 2:41PM EST65.003.800.000.000.00-3100.00%
NEM220121P000660002022-01-13 2:39PM EST66.004.550.000.000.00-400.00%
NEM220121P000670002022-01-03 12:33PM EST67.006.050.000.000.00-1000.00%
NEM220121P000675002022-01-12 2:19PM EST67.506.520.000.000.00-100.00%
NEM220121P000680002022-01-10 9:54AM EST68.008.450.000.000.00-100.00%
NEM220121P000700002022-01-18 11:26AM EST70.009.060.000.000.00-1600.00%
NEM220121P000710002022-01-10 9:31AM EST71.0011.800.000.000.00--00.00%
NEM220121P000750002022-01-18 9:59AM EST75.0014.250.000.000.00-700.00%
NEM220121P000800002022-01-11 11:19AM EST80.0019.480.000.000.00-200.00%
NEM220121P000850002021-10-29 2:50PM EST85.0031.3529.6532.750.00-186646.48%
NEM220121P000900002021-12-06 9:50AM EST90.0034.9528.5028.600.00-4280.00%
NEM220121P000950002021-12-06 9:57AM EST95.0039.6033.5033.650.00-700.00%
NEM220121P001000002021-11-15 11:24AM EST100.0041.4045.5546.200.00-4019751.22%
NEM220121P001050002021-11-10 7:00AM EST105.0046.8048.7049.100.00-19684.96%
NEM220121P001100002021-11-10 7:00AM EST110.0052.4553.8053.950.00-1012714.06%