NEM - Newmont Corporation
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:40.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230609C00040000 | 2023-05-26 11:05AM EDT | 2023-06-09 | 1.17 | 1.17 | 1.26 | -0.18 | -13.33% | 6 | 66 | 27.88% |
| NEM230616C00040000 | 2023-05-26 3:26PM EDT | 2023-06-16 | 1.51 | 1.49 | 1.55 | -0.07 | -4.43% | 473 | 1,976 | 30.57% |
| NEM230623C00040000 | 2023-05-25 3:32PM EDT | 2023-06-23 | 1.81 | 1.66 | 1.75 | 0.00 | - | 18 | 19 | 31.06% |
| NEM230630C00040000 | 2023-05-26 2:00PM EDT | 2023-06-30 | 1.74 | 1.79 | 1.96 | -0.36 | -17.14% | 60 | 5 | 32.06% |
| NEM230721C00040000 | 2023-05-26 3:43PM EDT | 2023-07-21 | 2.43 | 2.35 | 2.44 | -0.01 | -0.41% | 84 | 865 | 33.06% |
| NEM230818C00040000 | 2023-05-26 3:40PM EDT | 2023-08-18 | 2.99 | 2.98 | 3.10 | -0.07 | -2.29% | 62 | 1,874 | 35.62% |
| NEM230915C00040000 | 2023-05-26 11:45AM EDT | 2023-09-15 | 3.38 | 3.35 | 3.50 | -0.02 | -0.59% | 36 | 3,422 | 35.38% |
| NEM231020C00040000 | 2023-05-25 10:16AM EDT | 2023-10-20 | 3.98 | 3.80 | 3.95 | 0.00 | - | 5 | 9 | 35.32% |
| NEM231215C00040000 | 2023-05-25 2:40PM EDT | 2023-12-15 | 4.59 | 4.50 | 4.70 | 0.00 | - | 161 | 24 | 36.35% |
| NEM240119C00040000 | 2023-05-26 3:42PM EDT | 2024-01-19 | 4.90 | 4.85 | 4.95 | -0.02 | -0.41% | 12 | 2,478 | 35.52% |
| NEM240621C00040000 | 2023-05-26 2:06PM EDT | 2024-06-21 | 6.05 | 6.15 | 6.35 | -0.90 | -12.95% | 5 | 50 | 36.19% |
| NEM250117C00040000 | 2023-05-26 1:31PM EDT | 2025-01-17 | 7.40 | 7.40 | 7.65 | -0.15 | -1.99% | 34 | 576 | 35.65% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230602P00040000 | 2023-05-26 3:41PM EDT | 2023-06-02 | 0.57 | 0.55 | 0.61 | -0.08 | -12.31% | 168 | 455 | 40.82% |
| NEM230609P00040000 | 2023-05-26 2:13PM EDT | 2023-06-09 | 0.99 | 0.82 | 0.89 | +0.08 | +8.79% | 14 | 114 | 38.09% |
| NEM230616P00040000 | 2023-05-26 3:54PM EDT | 2023-06-16 | 1.12 | 1.09 | 1.15 | -0.10 | -8.20% | 37 | 11,382 | 37.99% |
| NEM230623P00040000 | 2023-05-26 3:45PM EDT | 2023-06-23 | 1.25 | 1.19 | 1.32 | -0.05 | -3.85% | 22 | 56 | 36.77% |
| NEM230630P00040000 | 2023-05-26 3:21PM EDT | 2023-06-30 | 1.45 | 1.36 | 1.45 | -0.05 | -3.33% | 19 | 100 | 35.52% |
| NEM230721P00040000 | 2023-05-26 3:17PM EDT | 2023-07-21 | 1.82 | 1.77 | 1.83 | -0.04 | -2.15% | 78 | 971 | 34.18% |
| NEM230818P00040000 | 2023-05-26 3:42PM EDT | 2023-08-18 | 2.26 | 2.24 | 2.32 | -0.05 | -2.16% | 25 | 677 | 34.33% |
| NEM230915P00040000 | 2023-05-26 2:34PM EDT | 2023-09-15 | 2.81 | 2.64 | 2.78 | +0.03 | +1.08% | 36 | 1,624 | 34.94% |
| NEM231020P00040000 | 2023-05-26 10:02AM EDT | 2023-10-20 | 3.17 | 3.10 | 3.20 | -0.03 | -0.94% | 2 | 30 | 34.64% |
| NEM231117P00040000 | 2023-05-26 12:17PM EDT | 2023-11-17 | 3.47 | 3.30 | 3.50 | +0.07 | +2.06% | 6 | 92 | 34.47% |
| NEM231215P00040000 | 2023-05-26 11:10AM EDT | 2023-12-15 | 3.82 | 3.65 | 3.85 | +0.07 | +1.87% | 1 | 404 | 34.95% |
| NEM240119P00040000 | 2023-05-26 1:27PM EDT | 2024-01-19 | 4.10 | 3.95 | 4.10 | +0.05 | +1.23% | 3 | 3,686 | 34.23% |
| NEM240621P00040000 | 2023-05-26 3:24PM EDT | 2024-06-21 | 5.21 | 5.10 | 5.40 | +0.50 | +10.62% | 32 | 2,508 | 34.58% |
| NEM250117P00040000 | 2023-05-26 3:27PM EDT | 2025-01-17 | 6.25 | 6.20 | 6.45 | +0.05 | +0.81% | 8 | 2,483 | 33.09% |
© 2023 Yahoo. Tutti i diritti riservati.