NEM - Newmont Goldcorp Corporation

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM190927C000325002019-09-04 1:45PM EDT32.508.456.758.750.00-80150.98%
NEM190927C000335002019-09-10 10:32AM EDT33.504.835.607.350.00--097.27%
NEM190927C000340002019-09-05 1:51PM EDT34.003.705.006.100.00-20109.18%
NEM190927C000355002019-08-19 12:08AM EDT35.503.802.205.050.00---126.56%
NEM190927C000360002019-09-23 12:27PM EDT36.003.853.803.95+0.30+8.45%70060.55%
NEM190927C000365002019-08-30 12:00PM EDT36.503.752.924.400.00-10077.15%
NEM190927C000370002019-09-20 12:13PM EDT37.002.402.232.950.00-2047.66%
NEM190927C000375002019-09-23 11:11AM EDT37.502.342.202.56+0.77+49.04%1052.54%
NEM190927C000380002019-09-20 3:33PM EDT38.001.841.862.230.00-10057.62%
NEM190927C000385002019-09-19 12:21PM EDT38.501.291.381.510.00-18032.81%
NEM190927C000390002019-09-23 12:39PM EDT39.001.011.041.09-0.07-6.48%20030.27%
NEM190927C000395002019-09-23 1:01PM EDT39.500.690.720.75-0.12-14.81%254029.79%
NEM190927C000400002019-09-23 1:21PM EDT40.000.450.440.47-0.12-21.05%490028.81%
NEM190927C000405002019-09-23 1:19PM EDT40.500.270.260.28-0.07-20.59%192028.81%
NEM190927C000410002019-09-23 11:54AM EDT41.000.150.140.16-0.06-28.57%275029.30%
NEM190927C000415002019-09-23 11:45AM EDT41.500.080.070.09-0.04-33.33%38030.08%
NEM190927C000420002019-09-23 9:30AM EDT42.000.070.030.05-0.07-50.00%14031.06%
NEM190927C000425002019-09-23 10:46AM EDT42.500.030.010.00-0.18-85.71%2012.50%
NEM190927C000430002019-09-10 3:49PM EDT43.000.070.000.080.00-12046.09%
NEM190927C000435002019-09-03 10:51AM EDT43.500.320.030.000.00-2025.00%
NEM190927C000440002019-09-06 1:22PM EDT44.000.050.010.000.00-3025.00%
NEM190927C000455002019-08-28 9:30AM EDT45.500.250.000.250.00--077.73%
NEM190927C000465002019-08-27 10:59AM EDT46.500.110.000.290.00--090.04%
NEM190927C000480002019-09-17 12:13PM EDT48.000.030.000.230.00--098.83%
Opzioni Putper27 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM190927P000345002019-08-30 9:42AM EDT34.500.090.010.040.00-3062.50%
NEM190927P000350002019-09-13 12:49PM EDT35.000.080.000.000.00-30025.00%
NEM190927P000355002019-09-12 10:07AM EDT35.500.090.000.000.00-10025.00%
NEM190927P000360002019-09-23 1:23PM EDT36.000.020.000.05-0.03-60.00%50053.13%
NEM190927P000365002019-09-23 11:36AM EDT36.500.030.010.08-0.12-80.00%75052.54%
NEM190927P000370002019-09-23 9:39AM EDT37.000.050.000.05-0.05-50.00%1041.41%
NEM190927P000375002019-09-23 1:05PM EDT37.500.050.030.06-0.04-44.44%15037.11%
NEM190927P000380002019-09-23 12:17PM EDT38.000.090.060.08-0.06-40.00%15033.20%
NEM190927P000385002019-09-23 11:23AM EDT38.500.150.120.14-0.06-28.57%23032.03%
NEM190927P000390002019-09-23 11:10AM EDT39.000.250.210.23-0.05-16.67%71030.27%
NEM190927P000395002019-09-23 1:01PM EDT39.500.410.350.40-0.07-14.58%120030.27%
NEM190927P000400002019-09-23 12:14PM EDT40.000.730.590.64-0.06-7.59%171030.47%
NEM190927P000405002019-09-23 9:52AM EDT40.500.850.900.95-0.26-23.42%8030.66%
NEM190927P000410002019-09-20 3:44PM EDT41.001.491.261.370.00-13034.18%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità