La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 542,14 +2 128,03 (+4,06 %)
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’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240920C00045000 | 2024-09-13 3:51PM EDT | 2024-09-20 | 8.75 | 8.70 | 8.80 | +0.59 | +7.23% | 23 | 896 | 64.84% |
| NEM240927C00045000 | 2024-09-13 1:49PM EDT | 2024-09-27 | 8.94 | 7.15 | 9.90 | +3.09 | +52.82% | 102 | 102 | 108.79% |
| NEM241004C00045000 | 2024-09-12 3:52PM EDT | 2024-10-04 | 9.10 | 8.55 | 10.90 | +0.75 | +8.98% | 1 | 5 | 83.45% |
| NEM241011C00045000 | 2024-09-04 2:48PM EDT | 2024-10-11 | 7.00 | 7.50 | 9.05 | 0.00 | - | - | 2 | 50.64% |
| NEM241018C00045000 | 2024-09-13 12:41PM EDT | 2024-10-18 | 9.09 | 9.00 | 9.15 | +0.73 | +8.73% | 13 | 976 | 48.73% |
| NEM241115C00045000 | 2024-09-12 1:33PM EDT | 2024-11-15 | 9.00 | 9.45 | 9.60 | 0.00 | - | 4 | 275 | 45.85% |
| NEM241220C00045000 | 2024-09-13 3:51PM EDT | 2024-12-20 | 9.90 | 9.85 | 9.95 | +0.69 | +7.49% | 126 | 8,409 | 41.82% |
| NEM250117C00045000 | 2024-09-13 3:44PM EDT | 2025-01-17 | 10.25 | 10.15 | 10.30 | +0.70 | +7.33% | 628 | 32,871 | 40.99% |
| NEM250321C00045000 | 2024-09-10 10:14AM EDT | 2025-03-21 | 11.14 | 10.90 | 11.05 | +2.56 | +29.84% | 3 | 489 | 40.19% |
| NEM250620C00045000 | 2024-09-13 2:56PM EDT | 2025-06-20 | 11.92 | 11.25 | 13.20 | +2.62 | +28.17% | 3 | 1,185 | 47.49% |
| NEM250815C00045000 | 2024-09-06 12:48PM EDT | 2025-08-15 | 9.90 | 12.15 | 12.70 | 0.00 | - | 10 | 105 | 40.36% |
| NEM251121C00045000 | 2024-09-03 1:08PM EDT | 2025-11-21 | 12.00 | 12.75 | 15.50 | 0.00 | - | 26 | 37 | 50.00% |
| NEM260116C00045000 | 2024-09-13 9:30AM EDT | 2026-01-16 | 13.55 | 13.50 | 13.75 | +0.35 | +2.65% | 88 | 3,249 | 38.59% |
| NEM261218C00045000 | 2024-09-12 3:53PM EDT | 2026-12-18 | 15.80 | 15.15 | 17.15 | 0.00 | - | 3 | 30 | 42.35% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240920P00045000 | 2024-09-12 3:21PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.07 | +0.02 | +200.00% | 1 | 12,155 | 63.28% |
| NEM240927P00045000 | 2024-09-13 11:44AM EDT | 2024-09-27 | 0.12 | 0.00 | 0.20 | +0.10 | +500.00% | 30 | 4,223 | 53.91% |
| NEM241004P00045000 | 2024-09-13 2:49PM EDT | 2024-10-04 | 0.08 | 0.00 | 0.12 | -0.07 | -46.67% | 8 | 151 | 45.61% |
| NEM241011P00045000 | 2024-09-06 11:24AM EDT | 2024-10-11 | 0.24 | 0.01 | 0.31 | 0.00 | - | 8 | 8 | 49.41% |
| NEM241018P00045000 | 2024-09-13 3:21PM EDT | 2024-10-18 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 73 | 6,949 | 36.52% |
| NEM241025P00045000 | 2024-09-12 2:07PM EDT | 2024-10-25 | 0.34 | 0.14 | 0.26 | 0.00 | - | 3 | 3 | 38.53% |
| NEM241115P00045000 | 2024-09-13 3:50PM EDT | 2024-11-15 | 0.42 | 0.40 | 0.44 | -0.08 | -16.00% | 29 | 355 | 36.33% |
| NEM241220P00045000 | 2024-09-13 3:04PM EDT | 2024-12-20 | 0.73 | 0.52 | 0.80 | -0.05 | -6.41% | 20 | 6,015 | 35.38% |
| NEM250117P00045000 | 2024-09-13 1:24PM EDT | 2025-01-17 | 0.94 | 0.78 | 1.04 | -0.07 | -6.93% | 2 | 7,728 | 34.40% |
| NEM250321P00045000 | 2024-09-11 2:30PM EDT | 2025-03-21 | 2.15 | 1.45 | 1.55 | 0.00 | - | 5 | 448 | 33.12% |
| NEM250620P00045000 | 2024-09-13 12:23PM EDT | 2025-06-20 | 2.15 | 2.14 | 2.36 | -0.18 | -7.73% | 11 | 435 | 33.18% |
| NEM250815P00045000 | 2024-09-12 10:27AM EDT | 2025-08-15 | 2.77 | 2.36 | 2.68 | 0.00 | - | 28 | 1,080 | 32.34% |
| NEM251121P00045000 | 2024-09-06 11:43AM EDT | 2025-11-21 | 4.00 | 3.20 | 3.40 | 0.00 | - | 2 | 2 | 32.39% |
| NEM260116P00045000 | 2024-09-13 12:08PM EDT | 2026-01-16 | 3.62 | 3.55 | 3.75 | -0.43 | -10.62% | 36 | 896 | 32.25% |
| NEM261218P00045000 | 2024-09-13 1:55PM EDT | 2026-12-18 | 5.55 | 5.45 | 5.75 | -0.15 | -2.63% | 3 | 185 | 32.40% |
