Italia markets closed

Newmont Corporation (NEM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
47,23+0,04 (+0,08%)
Al 03:04PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM221209C000300002022-12-06 1:46PM EST30.0017.0017.2017.350.00-10287.50%
NEM221209C000360002022-11-10 9:35AM EST36.0010.4011.2011.350.00-10182.81%
NEM221209C000380002022-11-04 8:57AM EST38.002.9610.5510.800.00-12374.80%
NEM221209C000390002022-12-06 2:31PM EST39.008.108.208.350.00-800135.94%
NEM221209C000400002022-12-06 2:31PM EST40.007.107.257.350.00-360129.69%
NEM221209C000405002022-11-29 10:59AM EST40.505.006.706.850.00--0112.50%
NEM221209C000410002022-12-06 3:17PM EST41.006.156.206.350.00-2101104.69%
NEM221209C000415002022-11-28 3:45PM EST41.503.055.705.800.00--085.94%
NEM221209C000420002022-12-06 2:31PM EST42.005.105.255.350.00-80097.66%
NEM221209C000425002022-12-06 2:31PM EST42.504.604.704.850.00-45082.42%
NEM221209C000430002022-12-06 3:56PM EST43.004.084.204.350.00-145075.00%
NEM221209C000435002022-11-29 2:40PM EST43.502.423.703.850.00-3067.19%
NEM221209C000440002022-12-08 11:29AM EST44.003.203.203.35-0.07-2.14%22459.77%
NEM221209C000445002022-12-07 2:57PM EST44.502.642.702.840.00-72050.78%
NEM221209C000450002022-12-08 11:30AM EST45.002.242.282.36+0.08+3.70%118152.34%
NEM221209C000455002022-12-07 3:52PM EST45.501.851.751.860.00-12148.83%
NEM221209C000460002022-12-08 9:41AM EST46.001.351.301.38-0.09-6.25%216141.02%
NEM221209C000465002022-12-08 1:52PM EST46.500.900.860.95-0.12-11.76%819636.52%
NEM221209C000470002022-12-08 2:48PM EST47.000.560.540.60-0.10-15.15%7187034.28%
NEM221209C000475002022-12-08 2:33PM EST47.500.300.290.34-0.19-38.78%27930833.11%
NEM221209C000480002022-12-08 2:06PM EST48.000.130.140.17-0.14-51.85%1,87078432.42%
NEM221209C000485002022-12-08 2:20PM EST48.500.080.070.08-0.10-55.56%27988332.81%
NEM221209C000490002022-12-08 11:58AM EST49.000.060.040.05-0.03-33.33%7553836.33%
NEM221209C000495002022-12-08 2:11PM EST49.500.040.030.04-0.02-33.33%2116841.41%
NEM221209C000500002022-12-08 2:19PM EST50.000.020.020.03-0.05-71.43%421,52645.31%
NEM221209C000510002022-12-08 10:37AM EST51.000.020.010.03-0.02-50.00%247653.91%
NEM221209C000520002022-12-08 9:38AM EST52.000.010.010.02-0.02-66.67%6032762.50%
NEM221209C000530002022-12-07 12:13PM EST53.000.020.010.030.00-517575.00%
NEM221209C000540002022-12-06 9:34AM EST54.000.030.000.020.00-298678.13%
NEM221209C000550002022-12-05 3:46PM EST55.000.030.000.020.00-19419587.50%
NEM221209C000600002022-12-02 3:20PM EST60.000.020.000.030.00-27134.38%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM221209P000300002022-11-09 11:59AM EST30.000.050.000.010.00-33218.75%
NEM221209P000310002022-11-18 11:00AM EST31.000.020.001.820.00-601503.13%
NEM221209P000320002022-11-09 11:10AM EST32.000.060.001.830.00-20475.00%
NEM221209P000330002022-11-22 2:32PM EST33.000.010.000.030.00-2023200.00%
NEM221209P000340002022-12-05 12:35PM EST34.000.020.000.030.00-210184.38%
NEM221209P000350002022-11-21 12:16PM EST35.000.040.000.030.00-1086170.31%
NEM221209P000360002022-11-23 3:15PM EST36.000.030.000.030.00-732156.25%
NEM221209P000370002022-12-07 9:30AM EST37.000.010.000.010.00-669125.00%
NEM221209P000380002022-11-29 12:14PM EST38.000.010.000.030.00-287128.13%
NEM221209P000390002022-12-02 12:17PM EST39.000.010.000.020.00-3104109.38%
NEM221209P000400002022-12-07 12:17PM EST40.000.010.000.020.00-231996.88%
NEM221209P000405002022-11-30 3:58PM EST40.500.030.000.020.00-4019389.06%
NEM221209P000410002022-12-05 12:35PM EST41.000.020.000.020.00-3244182.81%
NEM221209P000415002022-12-06 11:27AM EST41.500.020.000.020.00-311876.56%
NEM221209P000420002022-12-07 12:33PM EST42.000.010.000.020.00-4255470.31%
NEM221209P000425002022-12-06 10:07AM EST42.500.020.000.020.00-13964.06%
NEM221209P000430002022-12-08 2:41PM EST43.000.010.000.02-0.02-66.67%275657.81%
NEM221209P000435002022-12-06 3:44PM EST43.500.050.000.030.00-324654.69%
NEM221209P000440002022-12-07 3:31PM EST44.000.020.000.020.00-5453250.78%
NEM221209P000445002022-12-08 2:13PM EST44.500.020.020.030.00-1835347.66%
NEM221209P000450002022-12-08 2:44PM EST45.000.030.030.04-0.02-40.00%1149042.58%
NEM221209P000455002022-12-08 10:17AM EST45.500.040.040.05-0.05-55.56%141236.72%
NEM221209P000460002022-12-08 12:56PM EST46.000.090.070.08-0.07-43.75%9231632.81%
NEM221209P000465002022-12-08 2:38PM EST46.500.150.130.15-0.13-46.43%4823230.08%
NEM221209P000470002022-12-08 2:41PM EST47.000.290.250.30-0.17-36.96%29052329.10%
NEM221209P000475002022-12-08 10:54AM EST47.500.610.500.55-0.31-33.70%1313328.52%
NEM221209P000480002022-12-08 2:49PM EST48.000.900.860.93-0.11-10.89%14933331.45%
NEM221209P000485002022-12-08 11:50AM EST48.501.371.241.33-0.76-35.68%210429.69%
NEM221209P000490002022-12-08 2:41PM EST49.001.741.741.81-0.07-3.87%420233.99%
NEM221209P000495002022-12-08 2:41PM EST49.502.212.212.30+0.04+1.84%18738.28%
NEM221209P000500002022-12-08 2:14PM EST50.002.822.712.82+0.16+6.02%29850.00%
NEM221209P000520002022-12-08 2:40PM EST52.004.724.704.80+0.22+4.89%22568.75%
NEM221209P000530002022-12-05 10:11AM EST53.005.805.705.800.00-1179.69%
NEM221209P000550002022-12-02 11:32AM EST55.007.607.707.850.00-1075.00%
NEM221209P000560002022-12-02 11:12AM EST56.008.808.708.850.00-1087.50%