La bourse est fermée

Newmont Corporation (NEM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
42,26-0,55 (-1,28 %)
À la clôture : 04:00PM EDT
42,20 -0,06 (-0,14 %)
Échanges après Bourse : 07:54PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NEM250117C000150002024-05-13 9:30AM EDT15.0027.650.000.000.00-1220.00%
NEM250117C000175002024-06-13 3:06PM EDT17.5023.4223.5027.500.00-51187.35%
NEM250117C000200002024-06-12 11:10AM EDT20.0021.4320.5024.800.00-332364.75%
NEM250117C000225002024-06-21 3:40PM EDT22.5020.3118.5021.35+1.21+6.34%421383.47%
NEM250117C000250002024-06-20 2:58PM EDT25.0018.6016.6518.600.00-571168.31%
NEM250117C000275002024-06-03 12:42PM EDT27.5014.9314.8516.600.00-896752.59%
NEM250117C000300002024-06-20 10:54AM EDT30.0013.8013.1014.200.00-12,69550.78%
NEM250117C000325002024-06-21 2:56PM EDT32.5011.1511.0011.25+0.45+4.21%152,96443.75%
NEM250117C000350002024-06-21 2:57PM EDT35.009.159.059.20-0.59-6.06%96,81240.53%
NEM250117C000375002024-06-20 2:53PM EDT37.507.987.307.450.00-165,11939.04%
NEM250117C000400002024-06-21 3:43PM EDT40.005.805.805.90-0.59-9.23%915,17737.76%
NEM250117C000425002024-06-21 2:17PM EDT42.504.644.504.65-0.39-7.75%366,55237.31%
NEM250117C000450002024-06-21 3:57PM EDT45.003.563.503.60-0.38-9.64%6946,91136.84%
NEM250117C000475002024-06-21 11:49AM EDT47.502.942.522.78-0.15-4.85%115,80536.72%
NEM250117C000500002024-06-21 3:10PM EDT50.002.142.072.13-0.29-11.93%6745,75136.67%
NEM250117C000525002024-06-20 11:12AM EDT52.501.701.541.68-0.18-9.57%911,68537.22%
NEM250117C000550002024-06-21 3:08PM EDT55.001.271.221.41-0.20-13.61%8738,54638.61%
NEM250117C000575002024-06-20 11:12AM EDT57.501.150.951.020.00-205,23737.87%
NEM250117C000600002024-06-21 12:48PM EDT60.000.800.740.81-0.09-10.11%122,41538.38%
NEM250117C000625002024-06-20 12:59PM EDT62.500.800.580.650.00-41,98238.92%
NEM250117C000650002024-06-20 3:42PM EDT65.000.560.470.530.00-1216,21739.55%
NEM250117C000700002024-06-20 12:36PM EDT70.000.390.310.370.00-110,67741.02%
NEM250117C000750002024-06-18 12:12PM EDT75.000.230.220.290.00-13,77743.07%
NEM250117C000800002024-06-20 1:43PM EDT80.000.220.180.330.00-25,60147.85%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NEM250117P000150002024-03-26 12:39PM EDT15.000.050.000.750.00-21585.84%
NEM250117P000175002024-06-03 9:30AM EDT17.500.040.000.190.00-156557.62%
NEM250117P000200002024-06-21 3:23PM EDT20.000.050.010.500.00-108,19259.28%
NEM250117P000225002024-05-30 1:39PM EDT22.500.100.080.240.00-5673,98350.39%
NEM250117P000250002024-06-03 11:26AM EDT25.000.160.060.230.00-95,74542.68%
NEM250117P000275002024-06-20 3:42PM EDT27.500.220.200.270.00-3712,39537.35%
NEM250117P000300002024-06-21 9:44AM EDT30.000.410.400.42+0.03+7.89%1019,78134.67%
NEM250117P000325002024-06-21 9:40AM EDT32.500.670.670.71-0.12-15.19%65,12733.15%
NEM250117P000350002024-06-21 1:59PM EDT35.001.131.131.15+0.04+3.67%214,27131.84%
NEM250117P000375002024-06-20 11:23AM EDT37.501.721.801.970.00-274,43832.41%
NEM250117P000400002024-06-21 3:54PM EDT40.002.752.722.81+0.17+6.59%58,82630.90%
NEM250117P000425002024-06-20 12:58PM EDT42.503.673.905.000.00-65,58438.18%
NEM250117P000450002024-06-21 3:44PM EDT45.005.375.355.45+0.31+6.13%45,38629.85%
NEM250117P000475002024-06-21 3:17PM EDT47.506.967.007.15+0.27+4.04%171,10829.53%
NEM250117P000500002024-06-21 9:42AM EDT50.008.708.859.40+0.15+1.75%81,33032.51%
NEM250117P000525002024-06-20 10:22AM EDT52.5010.709.9511.100.00-201,84628.76%
NEM250117P000550002024-06-18 11:26AM EDT55.0014.0512.1513.250.00-1528527.81%
NEM250117P000575002024-05-03 9:58AM EDT57.5016.6015.4016.600.00-183341.79%
NEM250117P000600002024-05-24 2:43PM EDT60.0018.3317.6518.550.00-12238.43%
NEM250117P000625002024-03-05 4:01PM EDT62.5029.0824.3525.000.00-1077.27%
NEM250117P000650002024-03-22 9:55AM EDT65.0030.5524.0028.350.00-1072.02%
NEM250117P000700002024-05-14 3:44PM EDT70.0027.3527.6031.250.00-1060.55%
NEM250117P000750002023-01-13 11:14AM EDT75.0023.5027.5028.150.00--60.00%
NEM250117P000800002024-01-19 3:25PM EDT80.0045.4545.7549.150.00-10140.55%