Italia Markets closed

Newmont Corporation (NEM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
44,04-0,40 (-0,90%)
Alla chiusura: 04:00PM EDT
44,00 -0,04 (-0,09%)
Dopo ore: 05:09PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM240524C000200002024-05-13 11:14AM EDT20.0022.0023.7024.450.00-33325.00%
NEM240524C000250002024-05-14 11:38AM EDT25.0017.8018.0019.150.00--17285.16%
NEM240524C000270002024-05-13 10:50AM EDT27.0015.3515.2017.900.00-1516401.17%
NEM240524C000280002024-05-15 11:37AM EDT28.0015.3015.3516.450.00-2029308.59%
NEM240524C000285002024-05-15 12:05PM EDT28.5014.4515.0516.600.00--38274.22%
NEM240524C000290002024-05-15 11:28AM EDT29.0014.4013.0015.650.00--8321.09%
NEM240524C000295002024-05-13 12:50PM EDT29.5012.8514.1516.500.00-22334.57%
NEM240524C000300002024-05-13 12:50PM EDT30.0012.3513.9015.400.00-1313300.39%
NEM240524C000305002024-05-13 1:00PM EDT30.5011.8513.2514.500.00-6363248.05%
NEM240524C000320002024-05-13 10:05AM EDT32.0010.5511.4013.950.00-6969264.26%
NEM240524C000325002024-05-17 3:22PM EDT32.5012.079.6012.350.00-13275.00%
NEM240524C000330002024-04-09 2:15PM EDT33.007.097.9011.900.00--1270.31%
NEM240524C000335002024-05-20 10:24AM EDT33.5010.688.5511.250.00-1013244.14%
NEM240524C000340002024-05-16 3:42PM EDT34.008.2410.0012.200.00-25269.92%
NEM240524C000345002024-05-15 11:31AM EDT34.508.957.5010.400.00--3240.43%
NEM240524C000350002024-05-21 3:34PM EDT35.009.109.009.65-0.43-4.51%387164.45%
NEM240524C000355002024-05-17 3:54PM EDT35.508.278.509.900.00-632201.17%
NEM240524C000360002024-05-20 11:48AM EDT36.008.957.008.250.00-121137.50%
NEM240524C000365002024-05-16 11:07AM EDT36.506.566.058.450.00-124205.76%
NEM240524C000370002024-05-20 10:31AM EDT37.007.256.957.550.00-430122.85%
NEM240524C000375002024-05-21 11:08AM EDT37.506.716.507.65+0.43+6.85%27152.73%
NEM240524C000380002024-05-21 11:01AM EDT38.006.155.807.30-0.38-5.82%1281141.60%
NEM240524C000385002024-05-21 11:11AM EDT38.505.743.757.60+1.79+45.32%1290.23%
NEM240524C000390002024-05-21 1:28PM EDT39.004.955.005.35-0.60-10.81%834083.40%
NEM240524C000395002024-05-17 1:59PM EDT39.504.354.405.450.00-11104.69%
NEM240524C000400002024-05-21 1:42PM EDT40.004.004.004.40-0.40-9.09%446573.05%
NEM240524C000405002024-05-21 10:11AM EDT40.503.803.503.95+0.35+10.14%111968.95%
NEM240524C000410002024-05-21 11:08AM EDT41.003.242.983.20+0.63+24.14%219558.98%
NEM240524C000415002024-05-21 11:34AM EDT41.502.632.402.69-0.37-12.33%1210050.78%
NEM240524C000420002024-05-21 12:08PM EDT42.002.122.072.20-0.47-18.15%4538044.34%
NEM240524C000425002024-05-21 1:55PM EDT42.501.661.551.71-0.38-18.63%3128337.70%
NEM240524C000430002024-05-21 3:49PM EDT43.001.251.201.42-0.43-25.60%1142,20043.75%
NEM240524C000435002024-05-21 3:49PM EDT43.500.890.840.89-0.34-27.64%1711,09331.74%
NEM240524C000440002024-05-21 3:32PM EDT44.000.560.560.60-0.36-39.13%1,3461,39431.54%
NEM240524C000445002024-05-21 3:55PM EDT44.500.380.350.38-0.25-39.68%53992831.45%
NEM240524C000450002024-05-21 3:55PM EDT45.000.220.220.24-0.20-47.62%1,0404,98132.42%
NEM240524C000455002024-05-21 3:58PM EDT45.500.140.140.16-0.16-53.33%5972,28234.38%
NEM240524C000460002024-05-21 3:57PM EDT46.000.100.090.10-0.11-52.38%5760535.55%
NEM240524C000465002024-05-21 10:22AM EDT46.500.090.060.08-0.04-30.77%1817339.06%
NEM240524C000470002024-05-21 11:19AM EDT47.000.050.040.06-0.04-44.44%428441.80%
NEM240524C000475002024-05-21 3:32PM EDT47.500.040.020.05-0.03-42.86%1830344.92%
NEM240524C000480002024-05-20 1:20PM EDT48.000.050.030.070.00-11624950.00%
NEM240524C000485002024-05-20 2:17PM EDT48.500.040.010.180.00-485362.70%
NEM240524C000490002024-05-20 10:19AM EDT49.000.060.010.090.00-153059.38%
NEM240524C000500002024-05-21 1:38PM EDT50.000.040.010.09+0.01+33.33%914267.97%
NEM240524C000510002024-05-20 3:34PM EDT51.000.030.010.050.00-112670.31%
NEM240524C000550002024-05-21 10:08AM EDT55.000.010.000.020.00-1282785.94%
NEM240524C000580002024-05-20 12:41PM EDT58.000.010.000.020.00-4145103.13%
NEM240524C000600002024-05-16 3:35PM EDT60.000.010.000.020.00-33115.63%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NEM240524P000300002024-05-03 1:18PM EDT30.000.020.000.010.00-13134.38%
NEM240524P000310002024-05-16 9:51AM EDT31.000.020.000.010.00-10116125.00%
NEM240524P000320002024-04-30 9:30AM EDT32.000.170.000.210.00-213172.66%
NEM240524P000330002024-05-17 1:54PM EDT33.000.010.000.210.00-1080158.59%
NEM240524P000335002024-05-17 3:54PM EDT33.500.010.000.010.00-909096.88%
NEM240524P000340002024-05-17 3:44PM EDT34.000.020.000.010.00-3126493.75%
NEM240524P000345002024-05-20 10:01AM EDT34.500.010.000.210.00-713713137.89%
NEM240524P000350002024-05-17 11:08AM EDT35.000.040.000.020.00-123890.63%
NEM240524P000355002024-05-20 9:41AM EDT35.500.020.000.250.00-412128.91%
NEM240524P000360002024-05-21 1:03PM EDT36.000.010.000.050.00-2941392.19%
NEM240524P000365002024-05-07 11:35AM EDT36.500.310.000.010.00--868.75%
NEM240524P000370002024-05-21 3:23PM EDT37.000.010.000.030.00-3547675.00%
NEM240524P000375002024-05-16 12:31PM EDT37.500.020.010.220.00-532100.00%
NEM240524P000380002024-05-21 1:28PM EDT38.000.020.000.05-0.04-66.67%12611970.31%
NEM240524P000385002024-05-21 3:06PM EDT38.500.020.000.22-0.05-71.43%19154085.94%
NEM240524P000390002024-05-21 3:23PM EDT39.000.020.011.27-0.01-33.33%77173135.74%
NEM240524P000395002024-05-13 9:39AM EDT39.500.100.010.180.00-104170.31%
NEM240524P000400002024-05-21 1:07PM EDT40.000.030.020.03-0.01-25.00%1025550.39%
NEM240524P000405002024-05-21 11:21AM EDT40.500.030.010.080.00-115355.08%
NEM240524P000410002024-05-20 3:57PM EDT41.000.030.020.11-0.02-40.00%1247553.13%
NEM240524P000415002024-05-21 3:47PM EDT41.500.040.020.05-0.07-63.64%1515337.89%
NEM240524P000420002024-05-21 2:22PM EDT42.000.080.040.06+0.01+14.29%4937733.20%
NEM240524P000425002024-05-21 2:22PM EDT42.500.120.070.10+0.03+33.33%7350231.25%
NEM240524P000430002024-05-21 3:42PM EDT43.000.150.140.180.00-14266930.27%
NEM240524P000435002024-05-21 3:59PM EDT43.500.280.260.30+0.05+21.74%3641,12528.81%
NEM240524P000440002024-05-21 3:54PM EDT44.000.500.470.51+0.10+25.00%33047228.81%
NEM240524P000445002024-05-21 12:57PM EDT44.500.890.760.81+0.25+39.06%42212229.69%
NEM240524P000450002024-05-21 1:03PM EDT45.001.281.101.20+0.30+30.61%348032.42%
NEM240524P000455002024-05-20 12:25PM EDT45.501.291.431.690.00-555639.75%
NEM240524P000460002024-05-21 9:30AM EDT46.002.141.792.15+0.41+23.70%32743.95%
NEM240524P000470002024-05-20 11:35AM EDT47.002.592.454.000.00-4463.67%
NEM240524P000480002024-05-15 9:55AM EDT48.005.753.305.650.00--197.07%
NEM240524P000485002024-05-21 12:09PM EDT48.504.663.505.65-1.59-25.44%62165.63%
NEM240524P000490002024-05-17 10:51AM EDT49.005.244.855.050.00-1166.80%
NEM240524P000495002024-05-17 11:29AM EDT49.505.993.357.150.00-120195.90%
NEM240524P000510002024-05-14 11:35AM EDT51.008.255.308.050.00--4178.52%
NEM240524P000600002024-05-16 9:42AM EDT60.0017.3015.6016.050.00--9154.69%