Italia Markets closed
Dow Jones
32.470,03 -90,57 (-0,28%) Nasdaq
11.868,80 +8,69 (+0,07%) Nikkei 225
27.466,61 +520,94 (+1,93%) EUR/USD
1,0794 +0,0022 (+0,2051%) BTC-EUR
25.169,48 -706,97 (-2,73%) CMC Crypto 200
615,59 -0,36 (-0,06%)
Newmont Corporation (NEM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:40PM EDT
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230616C00025000 | 2022-08-10 10:11AM EDT | 25.00 | 20.93 | 20.60 | 20.75 | +20.93 | - | - | 5 | 0.00% |
| NEM230616C00032500 | 2022-08-04 10:12AM EDT | 32.50 | 13.83 | 13.95 | 14.15 | 0.00 | - | - | 4 | 51.95% |
| NEM230616C00035000 | 2022-08-03 10:18AM EDT | 35.00 | 11.21 | 11.90 | 12.20 | 0.00 | - | 3 | 28 | 53.56% |
| NEM230616C00037500 | 2022-08-09 12:23PM EDT | 37.50 | 9.85 | 10.30 | 10.45 | 0.00 | - | 5 | 135 | 58.55% |
| NEM230616C00040000 | 2022-08-08 1:36PM EDT | 40.00 | 8.80 | 8.70 | 8.85 | 0.00 | - | - | 277 | 60.03% |
| NEM230616C00042500 | 2022-08-09 3:07PM EDT | 42.50 | 7.10 | 7.30 | 7.45 | 0.00 | - | 1 | 558 | 61.18% |
| NEM230616C00045000 | 2022-08-10 9:31AM EDT | 45.00 | 6.20 | 6.05 | 6.20 | +0.45 | +7.83% | 5 | 806 | 61.62% |
| NEM230616C00047500 | 2022-08-11 12:53PM EDT | 47.50 | 5.15 | 4.90 | 5.15 | +0.40 | +8.42% | 11 | 573 | 61.67% |
| NEM230616C00050000 | 2022-08-10 2:02PM EDT | 50.00 | 4.30 | 4.10 | 4.25 | +0.20 | +4.88% | 53 | 1,027 | 62.61% |
| NEM230616C00052500 | 2022-08-10 3:08PM EDT | 52.50 | 3.35 | 3.30 | 3.50 | +0.15 | +4.69% | 10 | 374 | 62.72% |
| NEM230616C00055000 | 2022-08-08 11:58AM EDT | 55.00 | 2.95 | 2.62 | 2.86 | 0.00 | - | 1 | 245 | 62.62% |
| NEM230616C00057500 | 2022-08-10 2:28PM EDT | 57.50 | 2.31 | 2.13 | 2.36 | -0.09 | -3.75% | 1 | 118 | 63.18% |
| NEM230616C00060000 | 2022-08-10 3:58PM EDT | 60.00 | 1.85 | 1.77 | 1.92 | +0.10 | +5.71% | 1 | 227 | 63.77% |
| NEM230616C00062500 | 2022-08-05 3:24PM EDT | 62.50 | 1.39 | 1.44 | 1.58 | 0.00 | - | - | 61 | 64.23% |
| NEM230616C00065000 | 2022-08-09 3:00PM EDT | 65.00 | 1.18 | 1.16 | 1.29 | 0.00 | - | 13 | 149 | 64.45% |
| NEM230616C00067500 | 2022-08-11 1:24PM EDT | 67.50 | 1.02 | 0.94 | 1.06 | -0.03 | -2.86% | 4 | 58 | 64.82% |
| NEM230616C00070000 | 2022-08-11 11:15AM EDT | 70.00 | 0.83 | 0.75 | 0.88 | -0.08 | -8.79% | 10 | 387 | 65.14% |
| NEM230616C00072500 | 2022-08-04 3:06PM EDT | 72.50 | 0.77 | 0.63 | 0.73 | 0.00 | - | 20 | 730 | 65.77% |
| NEM230616C00075000 | 2022-08-03 3:03PM EDT | 75.00 | 0.60 | 0.53 | 0.61 | 0.00 | - | 494 | 1,948 | 66.46% |
| NEM230616C00077500 | 2022-08-08 11:21AM EDT | 77.50 | 0.52 | 0.45 | 0.51 | 0.00 | - | 2 | 144 | 67.09% |
| NEM230616C00080000 | 2022-08-04 10:24AM EDT | 80.00 | 0.46 | 0.35 | 0.44 | 0.00 | - | - | 772 | 67.33% |
| NEM230616C00085000 | 2022-08-10 3:54PM EDT | 85.00 | 0.30 | 0.27 | 0.35 | 0.00 | - | 20 | 277 | 69.63% |
| NEM230616C00090000 | 2022-08-10 2:47PM EDT | 90.00 | 0.35 | 0.16 | 0.34 | +0.15 | +75.00% | 1 | 88 | 71.88% |
| NEM230616C00095000 | 2022-08-02 2:33PM EDT | 95.00 | 0.27 | 0.11 | 0.28 | 0.00 | - | 2 | 9 | 73.34% |
| NEM230616C00100000 | 2022-08-05 3:57PM EDT | 100.00 | 0.15 | 0.10 | 0.24 | 0.00 | - | 47 | 124 | 75.88% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230616P00022500 | 2022-08-08 3:46PM EDT | 22.50 | 0.38 | 0.25 | 0.42 | 0.00 | - | - | 11 | 92.58% |
| NEM230616P00025000 | 2022-08-09 10:35AM EDT | 25.00 | 0.63 | 0.51 | 0.55 | 0.00 | - | 5 | 19 | 89.75% |
| NEM230616P00027500 | 2022-08-01 2:02PM EDT | 27.50 | 0.91 | 0.75 | 0.80 | 0.00 | - | - | 30 | 86.43% |
| NEM230616P00030000 | 2022-07-29 2:02PM EDT | 30.00 | 1.23 | 1.07 | 1.15 | 0.00 | - | - | 13 | 83.64% |
| NEM230616P00032500 | 2022-08-11 11:56AM EDT | 32.50 | 1.48 | 1.52 | 1.59 | -0.19 | -11.38% | 1 | 17 | 81.35% |
| NEM230616P00035000 | 2022-08-11 12:45PM EDT | 35.00 | 2.08 | 2.08 | 2.16 | -0.08 | -3.70% | 80 | 432 | 79.25% |
| NEM230616P00037500 | 2022-08-11 12:45PM EDT | 37.50 | 2.80 | 2.79 | 2.89 | -0.45 | -13.85% | 31 | 1,074 | 77.71% |
| NEM230616P00040000 | 2022-08-10 10:06AM EDT | 40.00 | 3.95 | 3.65 | 3.80 | -0.05 | -1.25% | 10 | 1,736 | 76.51% |
| NEM230616P00042500 | 2022-08-11 12:55PM EDT | 42.50 | 4.70 | 4.70 | 4.90 | -0.65 | -12.15% | 1 | 924 | 75.88% |
| NEM230616P00045000 | 2022-08-11 12:49PM EDT | 45.00 | 5.80 | 5.90 | 6.10 | -0.70 | -10.77% | 812 | 636 | 74.93% |
| NEM230616P00047500 | 2022-08-11 11:10AM EDT | 47.50 | 7.30 | 7.30 | 7.50 | -0.70 | -8.75% | 2 | 270 | 74.61% |
| NEM230616P00050000 | 2022-08-10 2:56PM EDT | 50.00 | 8.95 | 8.85 | 9.05 | -0.55 | -5.79% | 20 | 571 | 74.41% |
| NEM230616P00052500 | 2022-08-10 2:56PM EDT | 52.50 | 10.66 | 10.55 | 10.80 | -0.80 | -6.98% | 20 | 295 | 74.76% |
| NEM230616P00055000 | 2022-08-08 3:49PM EDT | 55.00 | 13.15 | 12.35 | 12.60 | 0.00 | - | - | 572 | 74.67% |
| NEM230616P00057500 | 2022-08-08 11:46AM EDT | 57.50 | 14.40 | 14.30 | 14.55 | 0.00 | - | - | 154 | 75.17% |
| NEM230616P00060000 | 2022-08-09 3:31PM EDT | 60.00 | 16.90 | 16.35 | 16.60 | 0.00 | - | 9 | 309 | 75.90% |
| NEM230616P00062500 | 2022-08-03 1:50PM EDT | 62.50 | 19.36 | 18.50 | 18.75 | 0.00 | - | 4 | 39 | 77.03% |
| NEM230616P00065000 | 2022-07-26 12:31PM EDT | 65.00 | 20.45 | 20.70 | 21.10 | 0.00 | - | - | 231 | 79.13% |
| NEM230616P00067500 | 2022-07-08 2:25PM EDT | 67.50 | 12.80 | 23.80 | 24.20 | 0.00 | - | - | 39 | 92.24% |
| NEM230616P00070000 | 2022-07-28 10:50AM EDT | 70.00 | 25.10 | 25.15 | 25.60 | 0.00 | - | - | 29 | 80.47% |
| NEM230616P00072500 | 2022-07-22 3:59PM EDT | 72.50 | 22.70 | 27.60 | 27.95 | 0.00 | - | - | 158 | 82.93% |
| NEM230616P00075000 | 2022-07-28 12:40PM EDT | 75.00 | 30.10 | 30.00 | 30.40 | 0.00 | - | - | 1,276 | 85.50% |
| NEM230616P00077500 | 2022-07-25 12:36PM EDT | 77.50 | 32.75 | 32.40 | 32.75 | 0.00 | - | - | 145 | 86.91% |
| NEM230616P00080000 | 2022-08-08 3:12PM EDT | 80.00 | 35.55 | 34.85 | 35.20 | 0.00 | - | - | 13 | 89.40% |
| NEM230616P00085000 | 2022-08-04 2:54PM EDT | 85.00 | 39.65 | 39.80 | 40.10 | 0.00 | - | - | 12 | 94.31% |
| NEM230616P00090000 | 2022-07-15 12:52PM EDT | 90.00 | 36.05 | 44.75 | 45.10 | 0.00 | - | - | 20 | 99.66% |
| NEM230616P00095000 | 2022-07-01 12:58PM EDT | 95.00 | 35.25 | 50.45 | 50.75 | 0.00 | - | - | 3 | 118.02% |
| NEM230616P00100000 | 2022-07-15 10:57AM EDT | 100.00 | 46.10 | 54.70 | 55.00 | 0.00 | - | - | 9 | 108.40% |
© 2023 Yahoo. Tutti i diritti riservati.
