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
41 398,98 +302,21 (+0,74 %) EUR/USD
1,1085 +0,0009 (+0,08 %) Gold future
2 612,80 +32,20 (+1,25 %) Bitcoin EUR
53 844,06 +1 644,70 (+3,15 %)
Newmont Corporation (NEM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:26PM EDT. Marché ouvert.
Prix d’exercice:50.00
Options d’achatpour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240913C00050000 | 2024-09-13 10:36AM EDT | 2024-09-13 | 3.71 | 3.90 | 4.00 | +0.75 | +25.34% | 7 | 413 | 90.63% |
| NEM240920C00050000 | 2024-09-13 11:52AM EDT | 2024-09-20 | 4.05 | 4.00 | 4.10 | +0.75 | +22.73% | 191 | 14,797 | 43.95% |
| NEM240927C00050000 | 2024-09-12 2:07PM EDT | 2024-09-27 | 3.60 | 4.15 | 4.30 | 0.00 | - | 50 | 210 | 40.23% |
| NEM241004C00050000 | 2024-09-12 2:15PM EDT | 2024-10-04 | 4.50 | 4.35 | 4.50 | +0.65 | +16.88% | 2 | 139 | 38.87% |
| NEM241011C00050000 | 2024-09-12 1:17PM EDT | 2024-10-11 | 4.60 | 4.55 | 4.90 | +0.70 | +17.95% | 1 | 14 | 42.58% |
| NEM241018C00050000 | 2024-09-13 11:28AM EDT | 2024-10-18 | 4.66 | 4.75 | 4.85 | +0.71 | +17.97% | 193 | 2,030 | 37.31% |
| NEM241115C00050000 | 2024-09-13 9:50AM EDT | 2024-11-15 | 6.00 | 5.65 | 5.80 | +0.96 | +19.05% | 75 | 489 | 40.60% |
| NEM241220C00050000 | 2024-09-13 10:28AM EDT | 2024-12-20 | 6.27 | 6.25 | 6.35 | +0.60 | +10.58% | 32 | 3,802 | 38.21% |
| NEM250117C00050000 | 2024-09-13 11:32AM EDT | 2025-01-17 | 6.70 | 6.65 | 6.85 | +0.53 | +8.59% | 67 | 41,862 | 38.11% |
| NEM250321C00050000 | 2024-09-13 10:00AM EDT | 2025-03-21 | 7.92 | 7.65 | 7.80 | +0.87 | +12.34% | 7 | 692 | 37.87% |
| NEM250620C00050000 | 2024-09-13 11:08AM EDT | 2025-06-20 | 8.65 | 8.80 | 8.90 | +0.50 | +6.13% | 122 | 1,633 | 37.45% |
| NEM250815C00050000 | 2024-09-13 9:57AM EDT | 2025-08-15 | 9.50 | 9.50 | 9.60 | +0.70 | +7.95% | 3 | 67 | 37.85% |
| NEM251121C00050000 | 2024-09-04 2:51PM EDT | 2025-11-21 | 8.90 | 10.40 | 10.65 | 0.00 | - | 172 | 211 | 38.14% |
| NEM260116C00050000 | 2024-09-13 11:36AM EDT | 2026-01-16 | 10.95 | 10.90 | 11.10 | +0.65 | +6.31% | 95 | 4,589 | 37.84% |
| NEM261218C00050000 | 2024-09-13 9:30AM EDT | 2026-12-18 | 13.56 | 13.65 | 14.60 | +1.31 | +10.69% | 10 | 162 | 40.90% |
Options de ventepour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240913P00050000 | 2024-09-13 11:40AM EDT | 2024-09-13 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 7 | 430 | 70.31% |
| NEM240920P00050000 | 2024-09-13 10:15AM EDT | 2024-09-20 | 0.11 | 0.07 | 0.10 | -0.04 | -28.57% | 66 | 10,969 | 35.94% |
| NEM240927P00050000 | 2024-09-13 10:52AM EDT | 2024-09-27 | 0.22 | 0.19 | 0.23 | -0.12 | -35.29% | 12 | 166 | 33.01% |
| NEM241004P00050000 | 2024-09-13 10:01AM EDT | 2024-10-04 | 0.35 | 0.32 | 0.36 | -0.14 | -28.57% | 8 | 37 | 31.64% |
| NEM241011P00050000 | 2024-09-13 11:55AM EDT | 2024-10-11 | 0.47 | 0.47 | 0.49 | -0.18 | -27.69% | 15 | 8 | 30.96% |
| NEM241018P00050000 | 2024-09-13 11:15AM EDT | 2024-10-18 | 0.65 | 0.58 | 0.63 | -0.13 | -16.67% | 134 | 7,850 | 30.79% |
| NEM241115P00050000 | 2024-09-13 11:48AM EDT | 2024-11-15 | 1.32 | 1.31 | 1.35 | -0.24 | -15.38% | 10 | 587 | 33.33% |
| NEM241220P00050000 | 2024-09-13 11:21AM EDT | 2024-12-20 | 1.92 | 1.83 | 1.85 | -0.18 | -8.57% | 33 | 2,486 | 32.03% |
| NEM250117P00050000 | 2024-09-13 11:16AM EDT | 2025-01-17 | 2.26 | 2.12 | 2.19 | -0.12 | -5.04% | 11 | 2,286 | 31.35% |
| NEM250321P00050000 | 2024-09-11 2:30PM EDT | 2025-03-21 | 4.15 | 2.79 | 3.00 | 0.00 | - | 2 | 158 | 31.46% |
| NEM250620P00050000 | 2024-09-12 2:30PM EDT | 2025-06-20 | 4.00 | 3.80 | 3.95 | 0.00 | - | 16 | 412 | 31.38% |
| NEM250815P00050000 | 2024-09-05 11:40AM EDT | 2025-08-15 | 4.85 | 4.30 | 4.45 | 0.00 | - | 1 | 32 | 31.29% |
| NEM251121P00050000 | 2024-08-26 11:08AM EDT | 2025-11-21 | 5.80 | 5.10 | 5.25 | 0.00 | - | - | 1 | 31.23% |
| NEM260116P00050000 | 2024-09-10 3:05PM EDT | 2026-01-16 | 5.60 | 5.50 | 5.70 | -0.85 | -13.18% | 10 | 3,121 | 31.34% |
| NEM261218P00050000 | 2024-09-13 9:37AM EDT | 2026-12-18 | 7.70 | 6.95 | 7.90 | -0.50 | -6.10% | 11 | 987 | 31.49% |
