NEM - Newmont Corporation
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Prezzo d'esercizio:35.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230616C00035000 | 2023-05-30 2:12PM EDT | 2023-06-16 | 5.45 | 7.05 | 7.30 | 0.00 | - | 4,801 | 229 | 56.64% |
| NEM230623C00035000 | 2023-05-25 9:35AM EDT | 2023-06-23 | 5.85 | 7.10 | 7.35 | 0.00 | - | - | 1 | 50.98% |
| NEM230721C00035000 | 2023-05-31 11:14AM EDT | 2023-07-21 | 6.47 | 7.30 | 7.65 | 0.00 | - | 4 | 41 | 49.51% |
| NEM230818C00035000 | 2023-05-31 9:58AM EDT | 2023-08-18 | 6.25 | 7.80 | 7.95 | 0.00 | - | 3 | 8 | 46.14% |
| NEM230915C00035000 | 2023-05-31 11:51AM EDT | 2023-09-15 | 7.25 | 7.90 | 8.25 | 0.00 | - | 5 | 35 | 44.65% |
| NEM231117C00035000 | 2023-05-25 9:56AM EDT | 2023-11-17 | 7.45 | 8.40 | 8.70 | 0.00 | - | - | 2 | 40.94% |
| NEM231215C00035000 | 2023-06-02 9:48AM EDT | 2023-12-15 | 9.20 | 8.65 | 8.95 | +1.30 | +16.46% | 105 | 107 | 40.66% |
| NEM240119C00035000 | 2023-06-02 3:55PM EDT | 2024-01-19 | 9.00 | 8.95 | 9.20 | -0.55 | -5.76% | 23 | 314 | 39.94% |
| NEM240621C00035000 | 2023-06-02 9:30AM EDT | 2024-06-21 | 10.55 | 9.95 | 10.30 | 0.00 | - | 3 | 50 | 39.05% |
| NEM250117C00035000 | 2023-05-31 11:06AM EDT | 2025-01-17 | 10.15 | 10.85 | 11.25 | 0.00 | - | 1 | 205 | 36.85% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230609P00035000 | 2023-05-30 11:38AM EDT | 2023-06-09 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 57.03% |
| NEM230616P00035000 | 2023-06-02 2:25PM EDT | 2023-06-16 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 2,932 | 51.17% |
| NEM230623P00035000 | 2023-05-24 3:00PM EDT | 2023-06-23 | 0.13 | 0.00 | 0.07 | 0.00 | - | 2 | 4 | 44.53% |
| NEM230630P00035000 | 2023-06-01 11:39AM EDT | 2023-06-30 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 25 | 41.41% |
| NEM230707P00035000 | 2023-06-01 12:00PM EDT | 2023-07-07 | 0.12 | 0.01 | 0.12 | 0.00 | - | 5 | 5 | 38.48% |
| NEM230721P00035000 | 2023-06-02 3:56PM EDT | 2023-07-21 | 0.19 | 0.17 | 0.21 | -0.01 | -5.00% | 51 | 252 | 37.11% |
| NEM230818P00035000 | 2023-06-02 3:57PM EDT | 2023-08-18 | 0.38 | 0.37 | 0.41 | -0.01 | -2.56% | 71 | 229 | 35.69% |
| NEM230915P00035000 | 2023-06-02 3:58PM EDT | 2023-09-15 | 0.59 | 0.56 | 0.63 | -0.05 | -7.81% | 13 | 2,350 | 35.23% |
| NEM231020P00035000 | 2023-06-01 10:08AM EDT | 2023-10-20 | 1.03 | 0.80 | 0.88 | 0.00 | - | 5 | 13 | 34.55% |
| NEM231117P00035000 | 2023-05-31 10:23AM EDT | 2023-11-17 | 1.40 | 1.02 | 1.09 | 0.00 | - | 3 | 5 | 34.40% |
| NEM231215P00035000 | 2023-06-02 12:41PM EDT | 2023-12-15 | 1.27 | 1.25 | 1.33 | +0.01 | +0.79% | 5 | 173 | 34.72% |
| NEM240119P00035000 | 2023-06-02 2:10PM EDT | 2024-01-19 | 1.50 | 1.48 | 1.56 | -0.25 | -14.29% | 21 | 3,373 | 34.40% |
| NEM240315P00035000 | 2023-05-24 11:24AM EDT | 2024-03-15 | 2.05 | 1.82 | 1.97 | 0.00 | - | - | 1,500 | 34.61% |
| NEM240621P00035000 | 2023-05-23 9:30AM EDT | 2024-06-21 | 2.50 | 2.36 | 2.58 | 0.00 | - | 10 | 128 | 34.49% |
| NEM250117P00035000 | 2023-06-02 2:28PM EDT | 2025-01-17 | 3.45 | 3.30 | 3.60 | +0.03 | +0.88% | 5 | 1,658 | 33.69% |
© 2023 Yahoo. Tutti i diritti riservati.