Italia markets open in 3 hours 59 minutes

Newmont Corporation (NEM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
47,12-0,07 (-0,15%)
Alla chiusura: 04:00PM EST
47,40 +0,28 (+0,59%)
Dopo ore: 07:30PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM221209C000300002022-12-06 1:46PM EST30.0017.0017.0017.250.00-10312.50%
NEM221209C000360002022-11-10 9:35AM EST36.0010.4011.0011.250.00-10193.75%
NEM221209C000380002022-11-04 8:57AM EST38.002.9610.5510.800.00-12543.75%
NEM221209C000390002022-12-06 2:31PM EST39.008.108.008.250.00-800137.50%
NEM221209C000400002022-12-06 2:31PM EST40.007.107.007.300.00-360156.25%
NEM221209C000405002022-11-29 10:59AM EST40.505.006.506.750.00--0112.50%
NEM221209C000410002022-12-06 3:17PM EST41.006.156.006.250.00-2101106.25%
NEM221209C000415002022-11-28 3:45PM EST41.503.055.505.750.00--096.88%
NEM221209C000420002022-12-06 2:31PM EST42.005.105.005.300.00-800115.63%
NEM221209C000425002022-12-06 2:31PM EST42.504.604.554.800.00-450117.97%
NEM221209C000430002022-12-06 3:56PM EST43.004.084.004.300.00-145095.31%
NEM221209C000435002022-11-29 2:40PM EST43.502.423.553.750.00-3085.94%
NEM221209C000440002022-12-08 11:29AM EST44.003.203.003.25-0.07-2.14%22456.25%
NEM221209C000445002022-12-07 2:57PM EST44.502.642.532.750.00-72060.16%
NEM221209C000450002022-12-08 11:30AM EST45.002.242.042.26+0.08+3.70%118154.69%
NEM221209C000455002022-12-07 3:52PM EST45.501.851.601.730.00-12162.50%
NEM221209C000460002022-12-08 9:41AM EST46.001.351.161.25-0.09-6.25%216151.95%
NEM221209C000465002022-12-08 1:52PM EST46.500.900.760.83-0.12-11.76%819646.48%
NEM221209C000470002022-12-08 3:31PM EST47.000.470.430.48-0.19-28.79%8487042.38%
NEM221209C000475002022-12-08 3:44PM EST47.500.230.210.26-0.26-53.06%32030842.77%
NEM221209C000480002022-12-08 2:54PM EST48.000.170.110.12-0.10-37.04%1,87178442.58%
NEM221209C000485002022-12-08 3:56PM EST48.500.060.060.08-0.12-66.67%28588348.83%
NEM221209C000490002022-12-08 11:58AM EST49.000.060.040.05-0.03-33.33%7553852.34%
NEM221209C000495002022-12-08 2:11PM EST49.500.040.020.04-0.02-33.33%2116857.03%
NEM221209C000500002022-12-08 3:58PM EST50.000.020.020.04-0.05-71.43%511,52666.41%
NEM221209C000510002022-12-08 10:37AM EST51.000.020.010.02-0.02-50.00%247675.00%
NEM221209C000520002022-12-08 9:38AM EST52.000.010.000.03-0.02-66.67%6032789.06%
NEM221209C000530002022-12-08 3:23PM EST53.000.010.010.03-0.01-50.00%175109.38%
NEM221209C000540002022-12-06 9:34AM EST54.000.030.000.030.00-2986118.75%
NEM221209C000550002022-12-05 3:46PM EST55.000.030.000.020.00-194195125.00%
NEM221209C000600002022-12-02 3:20PM EST60.000.020.000.040.00-27200.00%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM221209P000300002022-11-09 11:59AM EST30.000.050.000.010.00-33312.50%
NEM221209P000310002022-11-18 11:00AM EST31.000.020.001.700.00-601694.53%
NEM221209P000320002022-11-09 11:10AM EST32.000.060.001.720.00-20656.25%
NEM221209P000330002022-11-22 2:32PM EST33.000.010.000.040.00-2023290.63%
NEM221209P000340002022-12-05 12:35PM EST34.000.020.000.040.00-210268.75%
NEM221209P000350002022-11-21 12:16PM EST35.000.040.000.030.00-1086237.50%
NEM221209P000360002022-11-23 3:15PM EST36.000.030.000.040.00-732228.13%
NEM221209P000370002022-12-07 9:30AM EST37.000.010.000.010.00-669175.00%
NEM221209P000380002022-11-29 12:14PM EST38.000.010.000.030.00-287178.13%
NEM221209P000390002022-12-02 12:17PM EST39.000.010.000.030.00-3104159.38%
NEM221209P000400002022-12-07 12:17PM EST40.000.010.000.020.00-2319134.38%
NEM221209P000405002022-11-30 3:58PM EST40.500.030.000.030.00-40193131.25%
NEM221209P000410002022-12-05 12:35PM EST41.000.020.000.020.00-32441115.63%
NEM221209P000415002022-12-06 11:27AM EST41.500.020.000.020.00-3118106.25%
NEM221209P000420002022-12-07 12:33PM EST42.000.010.010.020.00-42554103.13%
NEM221209P000425002022-12-06 10:07AM EST42.500.020.000.030.00-13993.75%
NEM221209P000430002022-12-08 2:41PM EST43.000.010.000.03-0.02-66.67%275685.94%
NEM221209P000435002022-12-06 3:44PM EST43.500.050.000.030.00-324676.56%
NEM221209P000440002022-12-07 3:31PM EST44.000.020.000.030.00-5453267.19%
NEM221209P000445002022-12-08 2:13PM EST44.500.020.020.030.00-1835362.50%
NEM221209P000450002022-12-08 3:46PM EST45.000.030.030.04-0.02-40.00%1249056.25%
NEM221209P000455002022-12-08 10:17AM EST45.500.040.040.05-0.05-55.56%141250.00%
NEM221209P000460002022-12-08 3:47PM EST46.000.080.070.09-0.08-50.00%9831645.31%
NEM221209P000465002022-12-08 3:59PM EST46.500.150.150.18-0.13-46.43%7023242.97%
NEM221209P000470002022-12-08 3:51PM EST47.000.350.310.35-0.11-23.91%31252341.41%
NEM221209P000475002022-12-08 3:49PM EST47.500.620.570.63-0.30-32.61%1413341.80%
NEM221209P000480002022-12-08 3:41PM EST48.001.020.931.03+0.01+0.99%17933346.48%
NEM221209P000485002022-12-08 11:50AM EST48.501.371.391.48-0.76-35.68%210452.73%
NEM221209P000490002022-12-08 3:27PM EST49.001.881.851.98+0.07+3.87%820264.84%
NEM221209P000495002022-12-08 2:41PM EST49.502.212.362.44+0.04+1.84%18753.13%
NEM221209P000500002022-12-08 2:14PM EST50.002.822.762.99+0.16+6.02%29889.06%
NEM221209P000520002022-12-08 2:40PM EST52.004.724.755.00+0.22+4.89%225132.42%
NEM221209P000530002022-12-05 10:11AM EST53.005.805.756.050.00-11109.38%
NEM221209P000550002022-12-02 11:32AM EST55.007.607.758.000.00-10186.72%
NEM221209P000560002022-12-02 11:12AM EST56.008.808.808.950.00-10182.81%