La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 469,34 -132,93 (-0,22 %)
Newmont Corporation (NEM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:35.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240524C00035000 | 2024-05-17 3:44PM EDT | 2024-05-24 | 8.78 | 7.85 | 9.70 | +0.73 | +9.07% | 6 | 83 | 79.69% |
| NEM240531C00035000 | 2024-05-10 11:06AM EDT | 2024-05-31 | 7.75 | 7.90 | 10.00 | 0.00 | - | 2 | 19 | 79.69% |
| NEM240607C00035000 | 2024-05-16 2:53PM EDT | 2024-06-07 | 8.19 | 7.90 | 9.15 | 0.00 | - | 1 | 2 | 77.64% |
| NEM240621C00035000 | 2024-05-17 3:32PM EDT | 2024-06-21 | 8.80 | 7.20 | 9.00 | +0.69 | +8.51% | 152 | 11,079 | 53.13% |
| NEM240719C00035000 | 2024-05-16 12:36PM EDT | 2024-07-19 | 8.48 | 7.50 | 10.75 | 0.00 | - | 1 | 92 | 81.40% |
| NEM240920C00035000 | 2024-05-17 3:51PM EDT | 2024-09-20 | 9.55 | 9.40 | 9.70 | +0.74 | +8.40% | 1,524 | 16,487 | 41.99% |
| NEM241220C00035000 | 2024-05-17 1:58PM EDT | 2024-12-20 | 10.17 | 9.20 | 10.40 | +0.77 | +8.19% | 1 | 1,578 | 40.11% |
| NEM250117C00035000 | 2024-05-17 2:06PM EDT | 2025-01-17 | 10.50 | 10.25 | 10.60 | +0.65 | +6.60% | 51 | 6,835 | 39.78% |
| NEM250620C00035000 | 2024-05-17 11:49AM EDT | 2025-06-20 | 11.71 | 10.55 | 13.05 | +0.86 | +7.93% | 6 | 16 | 48.98% |
| NEM260116C00035000 | 2024-05-17 1:53PM EDT | 2026-01-16 | 13.00 | 12.45 | 13.45 | +0.47 | +3.75% | 29 | 5,420 | 41.88% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240524P00035000 | 2024-05-17 11:08AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.20 | +0.01 | +33.33% | 1 | 238 | 96.09% |
| NEM240531P00035000 | 2024-05-17 11:33AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.20 | +0.04 | +133.33% | 3 | 39 | 67.77% |
| NEM240607P00035000 | 2024-05-06 12:22PM EDT | 2024-06-07 | 0.08 | 0.01 | 0.35 | 0.00 | - | 16 | 25 | 62.70% |
| NEM240614P00035000 | 2024-05-14 12:31PM EDT | 2024-06-14 | 0.05 | 0.00 | 1.00 | 0.00 | - | 64 | 50 | 71.34% |
| NEM240621P00035000 | 2024-05-17 3:00PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | 0.00 | - | 111 | 10,093 | 40.04% |
| NEM240628P00035000 | 2024-05-13 2:37PM EDT | 2024-06-28 | 0.12 | 0.03 | 1.34 | 0.00 | - | 2 | 2 | 64.50% |
| NEM240719P00035000 | 2024-05-17 10:47AM EDT | 2024-07-19 | 0.14 | 0.13 | 0.17 | -0.02 | -12.50% | 7 | 1,084 | 35.74% |
| NEM240920P00035000 | 2024-05-17 3:55PM EDT | 2024-09-20 | 0.46 | 0.44 | 0.49 | -0.03 | -6.12% | 72 | 10,055 | 33.42% |
| NEM241220P00035000 | 2024-05-17 3:00PM EDT | 2024-12-20 | 0.94 | 0.75 | 1.24 | -0.10 | -9.62% | 9 | 240 | 35.40% |
| NEM250117P00035000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 1.15 | 1.05 | 1.22 | -0.11 | -8.73% | 5 | 13,317 | 33.11% |
| NEM250620P00035000 | 2024-05-17 3:33PM EDT | 2025-06-20 | 1.92 | 1.75 | 2.47 | -0.11 | -5.42% | 5 | 17 | 35.84% |
| NEM260116P00035000 | 2024-05-17 3:19PM EDT | 2026-01-16 | 2.80 | 2.72 | 2.81 | -0.17 | -5.72% | 2 | 3,799 | 31.04% |
