NEM - Newmont Corporation
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:50.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230609C00050000 | 2023-06-02 1:03PM EDT | 2023-06-09 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 107 | 62.50% |
| NEM230616C00050000 | 2023-06-02 2:40PM EDT | 2023-06-16 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 17 | 12,812 | 45.31% |
| NEM230623C00050000 | 2023-06-02 10:19AM EDT | 2023-06-23 | 0.08 | 0.01 | 0.06 | +0.02 | +33.33% | 3 | 66 | 39.65% |
| NEM230630C00050000 | 2023-06-02 10:53AM EDT | 2023-06-30 | 0.10 | 0.03 | 0.10 | -0.01 | -9.09% | 5 | 608 | 37.79% |
| NEM230721C00050000 | 2023-06-02 3:46PM EDT | 2023-07-21 | 0.21 | 0.20 | 0.22 | -0.08 | -27.59% | 51 | 945 | 34.08% |
| NEM230818C00050000 | 2023-06-02 3:59PM EDT | 2023-08-18 | 0.49 | 0.46 | 0.51 | -0.12 | -19.67% | 128 | 825 | 34.47% |
| NEM230915C00050000 | 2023-06-02 3:15PM EDT | 2023-09-15 | 0.70 | 0.70 | 0.74 | -0.24 | -25.53% | 115 | 14,734 | 33.50% |
| NEM231020C00050000 | 2023-06-02 3:38PM EDT | 2023-10-20 | 1.06 | 1.03 | 1.14 | -0.23 | -17.83% | 5 | 70 | 34.23% |
| NEM231117C00050000 | 2023-06-02 3:45PM EDT | 2023-11-17 | 1.43 | 1.36 | 1.48 | -0.16 | -10.06% | 22 | 75 | 34.94% |
| NEM231215C00050000 | 2023-06-01 3:46PM EDT | 2023-12-15 | 1.89 | 1.58 | 1.75 | +0.03 | +1.61% | 1 | 538 | 34.94% |
| NEM240119C00050000 | 2023-06-02 3:56PM EDT | 2024-01-19 | 2.03 | 1.95 | 1.98 | -0.15 | -6.88% | 28 | 5,990 | 34.16% |
| NEM240621C00050000 | 2023-06-02 3:56PM EDT | 2024-06-21 | 3.30 | 3.20 | 3.40 | -0.35 | -9.59% | 114 | 266 | 35.34% |
| NEM250117C00050000 | 2023-06-02 3:56PM EDT | 2025-01-17 | 4.70 | 4.60 | 4.85 | -0.28 | -5.62% | 7 | 1,526 | 35.36% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230609P00050000 | 2023-06-02 9:40AM EDT | 2023-06-09 | 7.65 | 7.80 | 8.10 | -1.85 | -19.47% | 2 | 1 | 64.06% |
| NEM230616P00050000 | 2023-06-02 3:27PM EDT | 2023-06-16 | 8.10 | 7.80 | 8.10 | +0.60 | +8.00% | 11 | 2,597 | 61.52% |
| NEM230630P00050000 | 2023-05-26 11:13AM EDT | 2023-06-30 | 10.00 | 7.75 | 8.15 | 0.00 | - | 2 | 0 | 46.09% |
| NEM230721P00050000 | 2023-06-02 2:19PM EDT | 2023-07-21 | 8.07 | 7.85 | 8.20 | +0.47 | +6.18% | 11 | 175 | 36.62% |
| NEM230818P00050000 | 2023-06-02 1:49PM EDT | 2023-08-18 | 8.10 | 8.00 | 8.20 | +0.25 | +3.18% | 27 | 8 | 29.25% |
| NEM230915P00050000 | 2023-06-01 3:49PM EDT | 2023-09-15 | 8.08 | 8.05 | 8.60 | 0.00 | - | 25 | 7,051 | 32.69% |
| NEM231020P00050000 | 2023-05-26 12:31PM EDT | 2023-10-20 | 10.20 | 8.45 | 8.65 | 0.00 | - | 20 | 382 | 29.03% |
| NEM231117P00050000 | 2023-05-26 3:42PM EDT | 2023-11-17 | 10.31 | 8.65 | 8.85 | 0.00 | - | 3 | 34 | 28.96% |
| NEM231215P00050000 | 2023-06-01 11:37AM EDT | 2023-12-15 | 8.80 | 8.90 | 9.10 | 0.00 | - | 1 | 52 | 29.47% |
| NEM240119P00050000 | 2023-06-02 3:46PM EDT | 2024-01-19 | 9.35 | 9.10 | 9.30 | -1.15 | -10.95% | 2 | 4,505 | 29.00% |
| NEM240315P00050000 | 2023-05-30 3:35PM EDT | 2024-03-15 | 11.16 | 9.40 | 9.80 | 0.00 | - | 5 | 13 | 29.98% |
| NEM240621P00050000 | 2023-06-01 3:49PM EDT | 2024-06-21 | 10.03 | 10.05 | 10.45 | 0.00 | - | 3 | 51 | 30.08% |
| NEM250117P00050000 | 2023-06-01 9:56AM EDT | 2025-01-17 | 11.98 | 11.00 | 11.40 | 0.00 | - | 1 | 867 | 28.91% |
© 2023 Yahoo. Tutti i diritti riservati.