Newmont Corporation (NEM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:40.00
Opzioni d'acquistoper7 ottobre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM221007C00040000 | 2022-09-30 2:46PM EDT | 2022-10-07 | 2.42 | 2.29 | 2.44 | +0.02 | +0.83% | 360 | 181 | 50.20% |
| NEM221014C00040000 | 2022-09-30 2:23PM EDT | 2022-10-14 | 2.92 | 2.65 | 2.80 | +0.22 | +8.15% | 25 | 169 | 51.27% |
| NEM221021C00040000 | 2022-09-30 12:49PM EDT | 2022-10-21 | 3.06 | 2.93 | 3.10 | +0.46 | +17.69% | 62 | 7,291 | 50.05% |
| NEM221028C00040000 | 2022-09-23 9:42AM EDT | 2022-10-28 | 3.06 | 3.30 | 3.45 | 0.00 | - | 1 | 1 | 51.56% |
| NEM221104C00040000 | 2022-09-29 11:46AM EDT | 2022-11-04 | 3.55 | 3.55 | 3.70 | 0.00 | - | 5 | 5 | 51.27% |
| NEM221118C00040000 | 2022-09-30 12:58PM EDT | 2022-11-18 | 4.03 | 3.95 | 4.10 | +0.04 | +1.00% | 61 | 8,627 | 50.22% |
| NEM221216C00040000 | 2022-09-30 12:22PM EDT | 2022-12-16 | 4.50 | 4.45 | 4.55 | +0.20 | +4.65% | 21 | 1,598 | 46.17% |
| NEM230120C00040000 | 2022-09-30 3:59PM EDT | 2023-01-20 | 4.95 | 4.95 | 5.10 | +0.24 | +5.10% | 230 | 1,332 | 44.48% |
| NEM230317C00040000 | 2022-09-30 3:54PM EDT | 2023-03-17 | 5.76 | 5.70 | 5.80 | +0.21 | +3.78% | 37 | 400 | 42.75% |
| NEM230616C00040000 | 2022-09-30 12:06PM EDT | 2023-06-16 | 6.87 | 6.60 | 6.75 | +0.12 | +1.78% | 1 | 336 | 41.48% |
| NEM240119C00040000 | 2022-09-30 10:26AM EDT | 2024-01-19 | 8.35 | 8.10 | 8.45 | +0.30 | +3.73% | 12 | 812 | 39.93% |
| NEM250117C00040000 | 2022-09-30 10:47AM EDT | 2025-01-17 | 10.55 | 9.95 | 10.40 | +0.95 | +9.90% | 2 | 55 | 38.21% |
Opzioni Putper7 ottobre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM221007P00040000 | 2022-09-30 3:52PM EDT | 2022-10-07 | 0.32 | 0.31 | 0.36 | -0.19 | -37.25% | 214 | 144 | 50.20% |
| NEM221014P00040000 | 2022-09-30 3:54PM EDT | 2022-10-14 | 0.65 | 0.63 | 0.71 | -0.30 | -31.58% | 21 | 124 | 49.02% |
| NEM221021P00040000 | 2022-09-30 3:46PM EDT | 2022-10-21 | 0.92 | 0.90 | 0.96 | -0.15 | -14.02% | 58 | 21,800 | 46.92% |
| NEM221028P00040000 | 2022-09-29 3:44PM EDT | 2022-10-28 | 1.36 | 1.16 | 1.28 | 0.00 | - | 25 | 146 | 48.24% |
| NEM221104P00040000 | 2022-09-29 10:43AM EDT | 2022-11-04 | 1.80 | 1.31 | 1.49 | 0.00 | - | 2 | 26 | 47.46% |
| NEM221118P00040000 | 2022-09-30 3:54PM EDT | 2022-11-18 | 1.79 | 1.78 | 1.82 | -0.26 | -12.68% | 93 | 15,403 | 45.83% |
| NEM221216P00040000 | 2022-09-30 3:15PM EDT | 2022-12-16 | 2.52 | 2.48 | 2.54 | -0.15 | -5.62% | 297 | 2,045 | 46.46% |
| NEM230120P00040000 | 2022-09-30 3:39PM EDT | 2023-01-20 | 3.00 | 2.92 | 3.05 | -0.07 | -2.28% | 164 | 6,552 | 44.26% |
| NEM230317P00040000 | 2022-09-30 2:31PM EDT | 2023-03-17 | 3.70 | 3.70 | 3.85 | -0.25 | -6.33% | 28 | 978 | 43.51% |
| NEM230616P00040000 | 2022-09-30 3:50PM EDT | 2023-06-16 | 4.65 | 4.60 | 4.70 | -0.15 | -3.13% | 60 | 4,766 | 41.35% |
| NEM240119P00040000 | 2022-09-30 12:59PM EDT | 2024-01-19 | 6.13 | 6.10 | 6.25 | -0.07 | -1.13% | 5 | 1,501 | 39.02% |
| NEM250117P00040000 | 2022-09-30 2:45PM EDT | 2025-01-17 | 8.00 | 7.90 | 8.20 | 0.00 | - | 1 | 38 | 37.53% |
© 2022 Yahoo. Tutti i diritti riservati.
