Marchés français ouverture 3 h 7 min

Newmont Corporation (NEM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
47,51-0,76 (-1,57 %)
À la clôture : 04:00PM EDT
47,55 +0,04 (+0,08 %)
Échanges après Bourse : 07:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NEM240726C000310002024-07-16 3:06PM EDT31.0017.5014.6018.90+17.50--10180.86%
NEM240726C000315002024-07-16 12:33PM EDT31.5017.0514.4018.40+17.05--10195.51%
NEM240726C000320002024-07-15 9:57AM EDT32.0015.6013.6517.900.00-55173.24%
NEM240726C000340002024-07-18 12:05PM EDT34.0014.0512.1515.80-0.35-2.43%20173.44%
NEM240726C000350002024-07-18 12:05PM EDT35.0013.0510.6514.90+3.85+41.85%11140.43%
NEM240726C000360002024-07-18 1:50PM EDT36.0012.209.6513.60-0.12-0.97%344108.59%
NEM240726C000365002024-07-16 10:27AM EDT36.5011.509.2512.50+11.50--12214.16%
NEM240726C000370002024-07-17 2:20PM EDT37.0011.458.9012.500.00-320110.74%
NEM240726C000375002024-07-16 2:52PM EDT37.5011.088.1512.20+11.08--1102.73%
NEM240726C000380002024-07-18 3:35PM EDT38.009.587.6511.75-0.27-2.74%1035101.17%
NEM240726C000390002024-07-17 2:20PM EDT39.009.116.6510.700.00-22188.67%
NEM240726C000395002024-07-18 1:25PM EDT39.508.756.1510.250.00-3387.11%
NEM240726C000400002024-07-18 3:12PM EDT40.007.556.559.70-1.15-13.22%13125115.63%
NEM240726C000405002024-07-17 2:20PM EDT40.507.805.459.000.00-32280.08%
NEM240726C000410002024-07-18 3:42PM EDT41.006.705.058.70-0.75-10.07%89187.60%
NEM240726C000415002024-07-18 2:08PM EDT41.506.654.456.25+0.25+3.91%21072.85%
NEM240726C000420002024-07-18 3:32PM EDT42.005.664.605.75-0.86-13.19%544767.97%
NEM240726C000425002024-07-12 1:45PM EDT42.505.643.255.300.00--4366.89%
NEM240726C000430002024-07-18 3:13PM EDT43.004.603.604.80-1.00-17.86%738461.91%
NEM240726C000435002024-07-18 3:05PM EDT43.504.542.944.35-0.71-13.52%1038559.96%
NEM240726C000440002024-07-18 3:12PM EDT44.003.803.753.85-0.90-19.15%4469851.76%
NEM240726C000445002024-07-18 10:29AM EDT44.504.103.153.45-0.15-3.53%115054.69%
NEM240726C000450002024-07-18 3:11PM EDT45.002.982.943.05-0.76-20.32%51,18151.07%
NEM240726C000455002024-07-18 3:40PM EDT45.502.652.352.63-0.75-22.06%1883051.07%
NEM240726C000460002024-07-18 1:51PM EDT46.002.681.642.43-0.16-5.63%1444056.54%
NEM240726C000465002024-07-18 3:41PM EDT46.501.631.811.96-0.91-35.83%1336650.34%
NEM240726C000470002024-07-18 3:51PM EDT47.001.651.611.66-0.57-25.68%581,89949.81%
NEM240726C000475002024-07-18 3:58PM EDT47.501.401.351.39-0.48-25.53%1391,85749.37%
NEM240726C000480002024-07-18 3:59PM EDT48.001.141.121.15-0.46-28.75%1203,45248.98%
NEM240726C000485002024-07-18 3:51PM EDT48.500.860.920.96-0.52-37.68%41086349.37%
NEM240726C000490002024-07-18 3:55PM EDT49.000.760.750.78-0.42-35.59%831,04649.17%
NEM240726C000495002024-07-18 3:54PM EDT49.500.620.400.64-0.35-36.08%10510649.51%
NEM240726C000500002024-07-18 3:23PM EDT50.000.510.490.52-0.28-35.44%25472949.81%
NEM240726C000510002024-07-18 3:40PM EDT51.000.330.200.34-0.21-38.89%19417150.59%
NEM240726C000520002024-07-18 3:40PM EDT52.000.220.210.23-0.15-40.54%31571151.56%
NEM240726C000530002024-07-18 3:47PM EDT53.000.160.140.16-0.10-38.46%2521353.32%
NEM240726C000540002024-07-18 12:02PM EDT54.000.130.100.13-0.06-31.58%141256.45%
NEM240726C000550002024-07-18 2:50PM EDT55.000.090.070.10-0.06-40.00%2519858.79%
NEM240726C000560002024-07-17 1:48PM EDT56.000.100.030.100.00-510661.33%
NEM240726C000580002024-07-16 1:22PM EDT58.000.040.000.99+0.04--1112.70%
NEM240726C000600002024-06-20 9:30AM EDT60.000.100.000.100.00--178.13%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NEM240726P000250002024-07-11 9:49AM EDT25.000.020.001.260.00--0317.77%
NEM240726P000340002024-06-14 1:12PM EDT34.000.120.001.270.00-813189.26%
NEM240726P000345002024-07-17 3:37PM EDT34.500.010.000.90+0.01--6166.21%
NEM240726P000350002024-07-17 3:35PM EDT35.000.010.001.700.00-1329193.55%
NEM240726P000360002024-07-05 9:30AM EDT36.000.070.001.700.00-139180.47%
NEM240726P000370002024-07-16 1:39PM EDT37.000.120.002.130.00-335181.64%
NEM240726P000380002024-07-18 12:27PM EDT38.000.030.011.43-0.03-50.00%137146.29%
NEM240726P000390002024-07-11 12:43PM EDT39.000.330.010.610.00-897103.71%
NEM240726P000395002024-07-18 3:52PM EDT39.500.220.010.35-0.45-67.16%1585.94%
NEM240726P000400002024-07-18 12:36PM EDT40.000.040.010.24-0.06-60.00%112174.80%
NEM240726P000410002024-07-15 10:54AM EDT41.000.070.021.700.00-125810118.26%
NEM240726P000415002024-07-15 10:54AM EDT41.500.090.030.260.00-4664.06%
NEM240726P000420002024-07-18 3:41PM EDT42.000.080.050.38+0.01+14.29%11,84366.02%
NEM240726P000425002024-07-16 11:05AM EDT42.500.090.080.110.00-330351.56%
NEM240726P000430002024-07-18 2:36PM EDT43.000.100.110.140.00-1957050.20%
NEM240726P000435002024-07-18 2:44PM EDT43.500.150.140.18+0.02+15.38%316449.02%
NEM240726P000440002024-07-18 2:59PM EDT44.000.190.190.24+0.03+18.75%1760748.54%
NEM240726P000445002024-07-18 2:15PM EDT44.500.220.260.79+0.01+4.76%512058.89%
NEM240726P000450002024-07-18 3:21PM EDT45.000.390.350.55+0.11+39.29%4147454.10%
NEM240726P000455002024-07-18 10:50AM EDT45.500.370.460.560.00-1083048.44%
NEM240726P000460002024-07-18 3:41PM EDT46.000.630.610.73+0.17+36.96%42430649.02%
NEM240726P000465002024-07-18 3:30PM EDT46.500.820.790.85+0.22+36.67%1418046.58%
NEM240726P000470002024-07-18 3:26PM EDT47.001.041.011.07+0.25+31.65%10127446.92%
NEM240726P000475002024-07-18 3:10PM EDT47.501.251.261.31+0.30+31.58%12219446.88%
NEM240726P000480002024-07-18 3:48PM EDT48.001.541.531.57+0.37+31.62%67926346.48%
NEM240726P000485002024-07-18 12:45PM EDT48.501.531.831.87+0.09+6.25%1943046.44%
NEM240726P000490002024-07-18 2:33PM EDT49.001.892.152.49+0.21+12.50%825351.07%
NEM240726P000495002024-07-17 12:56PM EDT49.501.972.483.70+1.97--4167.58%
NEM240726P000500002024-07-17 12:22PM EDT50.002.362.883.050.00-10010651.56%
NEM240726P000510002024-07-18 9:42AM EDT51.003.183.703.85-0.17-5.07%3251.66%
NEM240726P000520002024-07-18 3:04PM EDT52.004.444.604.750.00-5054.20%