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
61 405,58 +312,40 (+0,51 %)
Newmont Corporation (NEM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240524C00040000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 3.70 | 3.70 | 4.00 | +0.38 | +11.45% | 16 | 473 | 60.74% |
| NEM240531C00040000 | 2024-05-17 3:09PM EDT | 2024-05-31 | 4.18 | 2.98 | 4.95 | +1.13 | +37.05% | 298 | 143 | 81.88% |
| NEM240607C00040000 | 2024-05-17 10:37AM EDT | 2024-06-07 | 4.00 | 2.91 | 5.70 | +0.53 | +15.27% | 2 | 20 | 88.04% |
| NEM240614C00040000 | 2024-05-15 3:59PM EDT | 2024-06-14 | 3.67 | 2.81 | 5.20 | +0.12 | +3.38% | 1 | 4 | 64.16% |
| NEM240621C00040000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 4.10 | 4.00 | 4.15 | +0.72 | +21.30% | 391 | 10,917 | 31.84% |
| NEM240719C00040000 | 2024-05-17 3:32PM EDT | 2024-07-19 | 4.69 | 4.55 | 4.70 | +0.75 | +19.04% | 73 | 2,314 | 34.28% |
| NEM240920C00040000 | 2024-05-17 3:54PM EDT | 2024-09-20 | 5.60 | 5.55 | 5.70 | +0.45 | +8.74% | 135 | 13,892 | 35.94% |
| NEM241220C00040000 | 2024-05-17 3:29PM EDT | 2024-12-20 | 6.71 | 6.70 | 6.90 | +0.33 | +5.17% | 6 | 747 | 37.42% |
| NEM250117C00040000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 7.05 | 7.00 | 7.15 | +0.56 | +8.63% | 234 | 14,700 | 37.15% |
| NEM250620C00040000 | 2024-05-17 3:16PM EDT | 2025-06-20 | 8.45 | 8.20 | 9.60 | +0.40 | +4.97% | 54 | 252 | 43.82% |
| NEM260116C00040000 | 2024-05-17 2:58PM EDT | 2026-01-16 | 10.30 | 9.95 | 10.50 | +0.50 | +5.10% | 59 | 2,929 | 39.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240524P00040000 | 2024-05-17 1:00PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 58 | 236 | 42.58% |
| NEM240531P00040000 | 2024-05-17 10:12AM EDT | 2024-05-31 | 0.08 | 0.06 | 0.09 | -0.04 | -33.33% | 4 | 1,141 | 31.93% |
| NEM240607P00040000 | 2024-05-17 2:41PM EDT | 2024-06-07 | 0.17 | 0.16 | 0.18 | -0.12 | -41.38% | 19 | 547 | 31.35% |
| NEM240614P00040000 | 2024-05-17 3:27PM EDT | 2024-06-14 | 0.27 | 0.26 | 0.29 | -0.15 | -35.71% | 33 | 37 | 31.49% |
| NEM240621P00040000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 0.36 | 0.35 | 0.38 | -0.13 | -26.53% | 348 | 19,481 | 30.96% |
| NEM240628P00040000 | 2024-05-17 3:56PM EDT | 2024-06-28 | 0.42 | 0.37 | 0.52 | -0.12 | -22.22% | 7 | 819 | 31.93% |
| NEM240719P00040000 | 2024-05-17 3:42PM EDT | 2024-07-19 | 0.73 | 0.72 | 0.75 | -0.21 | -22.34% | 151 | 4,418 | 30.52% |
| NEM240920P00040000 | 2024-05-17 1:58PM EDT | 2024-09-20 | 1.54 | 1.51 | 1.55 | -0.15 | -8.88% | 198 | 7,405 | 31.29% |
| NEM241220P00040000 | 2024-05-17 2:36PM EDT | 2024-12-20 | 2.38 | 2.35 | 2.45 | -0.18 | -7.03% | 14 | 193 | 31.54% |
| NEM250117P00040000 | 2024-05-17 3:41PM EDT | 2025-01-17 | 2.52 | 2.57 | 2.70 | -0.37 | -12.80% | 23 | 7,905 | 31.64% |
| NEM250620P00040000 | 2024-05-17 2:05PM EDT | 2025-06-20 | 3.60 | 3.55 | 4.80 | -0.20 | -5.26% | 1 | 22 | 37.49% |
| NEM260116P00040000 | 2024-05-17 12:39PM EDT | 2026-01-16 | 4.77 | 4.50 | 4.70 | -0.03 | -0.63% | 4 | 4,195 | 29.87% |
