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
61 454,92 +125,52 (+0,20 %)
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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240524C00045000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.30 | 0.29 | 0.31 | +0.11 | +57.89% | 3,638 | 2,776 | 32.03% |
| NEM240531C00045000 | 2024-05-17 3:23PM EDT | 2024-05-31 | 0.54 | 0.50 | 0.54 | +0.17 | +45.95% | 158 | 1,080 | 30.37% |
| NEM240607C00045000 | 2024-05-17 2:56PM EDT | 2024-06-07 | 0.75 | 0.71 | 0.78 | +0.19 | +33.93% | 26 | 336 | 30.96% |
| NEM240614C00045000 | 2024-05-17 12:00PM EDT | 2024-06-14 | 0.82 | 0.90 | 1.02 | +0.04 | +5.13% | 34 | 132 | 32.03% |
| NEM240621C00045000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 1.09 | 1.07 | 1.10 | +0.30 | +37.97% | 5,610 | 24,911 | 30.18% |
| NEM240628C00045000 | 2024-05-17 3:18PM EDT | 2024-06-28 | 1.26 | 1.18 | 1.30 | +0.22 | +21.15% | 13 | 112 | 31.03% |
| NEM240719C00045000 | 2024-05-17 3:35PM EDT | 2024-07-19 | 1.80 | 1.78 | 1.82 | +0.35 | +24.14% | 612 | 9,110 | 32.62% |
| NEM240920C00045000 | 2024-05-17 3:55PM EDT | 2024-09-20 | 2.93 | 2.95 | 3.05 | +0.42 | +16.73% | 686 | 9,704 | 35.11% |
| NEM241220C00045000 | 2024-05-17 1:47PM EDT | 2024-12-20 | 4.20 | 4.20 | 4.35 | +0.30 | +7.69% | 145 | 3,093 | 36.41% |
| NEM250117C00045000 | 2024-05-17 3:54PM EDT | 2025-01-17 | 4.60 | 4.50 | 4.70 | +0.50 | +12.20% | 404 | 34,930 | 36.72% |
| NEM250620C00045000 | 2024-05-17 3:50PM EDT | 2025-06-20 | 6.39 | 5.25 | 6.35 | +0.69 | +12.11% | 13 | 258 | 37.85% |
| NEM260116C00045000 | 2024-05-17 2:57PM EDT | 2026-01-16 | 8.00 | 7.25 | 8.10 | +0.35 | +4.58% | 226 | 3,708 | 38.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240524P00045000 | 2024-05-17 2:50PM EDT | 2024-05-24 | 1.48 | 1.46 | 1.57 | -3.07 | -67.47% | 36 | 1 | 32.03% |
| NEM240531P00045000 | 2024-05-16 2:28PM EDT | 2024-05-31 | 1.69 | 1.50 | 2.04 | -0.54 | -24.22% | 1 | 60 | 37.94% |
| NEM240607P00045000 | 2024-05-16 9:30AM EDT | 2024-06-07 | 2.66 | 1.96 | 2.32 | 0.00 | - | 1 | 1 | 37.99% |
| NEM240614P00045000 | 2024-05-17 1:51PM EDT | 2024-06-14 | 2.32 | 2.11 | 2.33 | -0.38 | -14.07% | 5 | 4 | 33.11% |
| NEM240621P00045000 | 2024-05-17 3:01PM EDT | 2024-06-21 | 2.35 | 2.36 | 2.40 | -0.48 | -16.96% | 252 | 2,388 | 30.96% |
| NEM240719P00045000 | 2024-05-17 3:07PM EDT | 2024-07-19 | 2.89 | 2.85 | 2.92 | -0.31 | -9.69% | 92 | 280 | 30.40% |
| NEM240920P00045000 | 2024-05-17 1:16PM EDT | 2024-09-20 | 3.95 | 3.80 | 3.90 | -0.35 | -8.14% | 6 | 403 | 31.13% |
| NEM241220P00045000 | 2024-05-17 2:17PM EDT | 2024-12-20 | 4.79 | 4.70 | 4.85 | -0.26 | -5.15% | 11 | 17 | 30.79% |
| NEM250117P00045000 | 2024-05-17 1:54PM EDT | 2025-01-17 | 5.05 | 4.90 | 5.10 | -0.15 | -2.88% | 8 | 5,332 | 30.73% |
| NEM250620P00045000 | 2024-05-16 3:31PM EDT | 2025-06-20 | 6.40 | 6.00 | 6.20 | 0.00 | - | 303 | 290 | 30.12% |
| NEM260116P00045000 | 2024-05-17 1:54PM EDT | 2026-01-16 | 7.20 | 7.00 | 7.25 | -0.30 | -4.00% | 58 | 158 | 29.06% |
