NEM - Newmont Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM230609C000300002023-05-11 11:19AM EDT30.0016.9211.7012.100.00--150.00%
NEM230609C000320002023-06-02 3:12PM EDT32.009.909.7010.100.00-171750.00%
NEM230609C000340002023-06-06 3:07PM EDT34.007.807.708.150.00-21134.38%
NEM230609C000365002023-06-01 10:29AM EDT36.504.855.255.600.00--294.53%
NEM230609C000380002023-05-31 9:34AM EDT38.002.303.754.050.00--1104.30%
NEM230609C000385002023-05-31 11:02AM EDT38.502.573.253.550.00-1193.75%
NEM230609C000390002023-06-06 10:27AM EDT39.002.822.803.050.00-326354.69%
NEM230609C000395002023-06-05 12:52PM EDT39.502.972.282.550.00-774372.46%
NEM230609C000400002023-06-06 1:29PM EDT40.001.791.812.07-0.16-8.21%211064.26%
NEM230609C000405002023-06-07 1:33PM EDT40.501.291.351.58-0.26-16.77%17353.91%
NEM230609C000410002023-06-07 10:37AM EDT41.000.980.951.13-0.12-10.91%226346.68%
NEM230609C000415002023-06-07 1:32PM EDT41.500.580.620.66-0.11-15.94%4229934.96%
NEM230609C000420002023-06-07 2:47PM EDT42.000.310.350.39-0.13-29.55%7151935.35%
NEM230609C000425002023-06-07 2:53PM EDT42.500.120.150.18-0.14-53.85%551,41333.01%
NEM230609C000430002023-06-07 3:04PM EDT43.000.060.060.10-0.07-53.85%4581,29736.13%
NEM230609C000435002023-06-07 2:07PM EDT43.500.050.020.05-0.02-28.57%3141837.89%
NEM230609C000440002023-06-07 12:59PM EDT44.000.020.010.05-0.02-50.00%161,47246.09%
NEM230609C000445002023-06-06 11:52AM EDT44.500.040.010.03+0.01+33.33%1914448.44%
NEM230609C000450002023-06-07 3:32PM EDT45.000.010.000.04-0.04-80.00%546951.56%
NEM230609C000455002023-06-05 2:39PM EDT45.500.020.000.060.00-10010662.50%
NEM230609C000460002023-06-05 9:30AM EDT46.000.020.000.020.00-232257.81%
NEM230609C000465002023-05-26 1:45PM EDT46.500.040.000.080.00-1279.69%
NEM230609C000470002023-06-05 11:16AM EDT47.000.010.000.070.00-24284.38%
NEM230609C000475002023-05-23 12:33PM EDT47.500.090.000.050.00--185.94%
NEM230609C000480002023-06-05 9:30AM EDT48.000.020.000.070.00-47396.88%
NEM230609C000490002023-05-30 11:43AM EDT49.000.020.000.060.00-339105.47%
NEM230609C000500002023-06-02 1:03PM EDT50.000.020.000.05-0.01-33.33%4107114.06%
NEM230609C000510002023-05-30 1:09PM EDT51.000.030.000.060.00-770128.13%
NEM230609C000520002023-05-15 12:59PM EDT52.000.240.000.050.00-13134.38%
NEM230609C000530002023-05-31 11:14AM EDT53.000.030.000.050.00-165145.31%
NEM230609C000540002023-05-24 12:32PM EDT54.000.050.000.050.00-2257154.69%
NEM230609C000550002023-05-25 3:25PM EDT55.000.030.000.050.00-46164.06%
NEM230609C000560002023-05-30 9:40AM EDT56.000.020.000.050.00-34173.44%
NEM230609C000570002023-05-04 12:40PM EDT57.000.360.000.060.00-2627185.94%
NEM230609C000600002023-05-04 11:48AM EDT60.000.200.000.060.00-14212.50%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM230609P000320002023-05-25 1:43PM EDT32.000.030.000.070.00--3176.56%
NEM230609P000350002023-05-30 11:38AM EDT35.000.050.000.050.00-13118.75%
NEM230609P000360002023-05-30 3:16PM EDT36.000.070.000.070.00--2107.81%
NEM230609P000365002023-06-01 2:07PM EDT36.500.010.000.070.00--399.61%
NEM230609P000370002023-06-02 2:07PM EDT37.000.030.000.070.00-109891.41%
NEM230609P000375002023-06-01 10:54AM EDT37.500.030.000.080.00-101385.16%
NEM230609P000380002023-06-07 11:20AM EDT38.000.010.000.040.00-15767.97%
NEM230609P000385002023-06-05 10:07AM EDT38.500.030.000.070.00-52466.41%
NEM230609P000390002023-06-07 2:12PM EDT39.000.010.010.050.00-1041256.25%
NEM230609P000395002023-06-06 2:28PM EDT39.500.040.000.080.00-1340251.56%
NEM230609P000400002023-06-07 2:48PM EDT40.000.020.020.05-0.03-60.00%426444.92%
NEM230609P000405002023-06-07 1:11PM EDT40.500.060.040.07-0.04-40.00%1834539.06%
NEM230609P000410002023-06-07 3:14PM EDT41.000.130.090.13-0.09-40.91%4813036.13%
NEM230609P000415002023-06-07 3:47PM EDT41.500.230.210.24-0.05-17.86%15047333.20%
NEM230609P000420002023-06-07 12:04PM EDT42.000.530.420.47+0.02+3.92%3625633.79%
NEM230609P000425002023-06-06 12:33PM EDT42.500.840.730.81-0.11-11.58%115835.94%
NEM230609P000430002023-06-05 12:09PM EDT43.000.831.101.260.00-2222943.16%
NEM230609P000435002023-06-06 3:08PM EDT43.501.811.541.750.00-19852.73%
NEM230609P000440002023-06-06 2:43PM EDT44.002.162.062.230.00-624059.96%
NEM230609P000450002023-06-06 2:43PM EDT45.003.152.953.300.00-613053.91%
NEM230609P000455002023-05-26 9:38AM EDT45.505.023.403.800.00-8097.66%
NEM230609P000460002023-05-30 11:43AM EDT46.005.623.954.350.00-1075.78%
NEM230609P000465002023-05-30 10:00AM EDT46.506.004.404.850.00-2073.44%
NEM230609P000470002023-06-01 9:34AM EDT47.006.004.905.300.00-3050.00%
NEM230609P000480002023-06-01 9:56AM EDT48.006.945.956.350.00-10102.34%
NEM230609P000490002023-06-02 11:23AM EDT49.006.656.957.300.00-11103.13%
NEM230609P000500002023-06-02 9:40AM EDT50.007.657.908.300.00-2050.00%
NEM230609P000510002023-05-08 10:33AM EDT51.003.609.059.250.00-100138.28%
NEM230609P000520002023-05-12 9:30AM EDT52.006.709.9510.350.00-10150.00%