La bourse est fermée

Newmont Corporation (NEM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
47,79+1,15 (+2,47 %)
À la clôture : 04:00PM EDT
47,75 -0,04 (-0,08 %)
Échanges après Bourse : 04:28PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NEM240119C000225002023-03-22 9:40AM EDT22.5024.3025.4026.000.00-23353.37%
NEM240119C000250002023-03-23 11:31AM EDT25.0023.5523.0523.50+2.64+12.63%33953.56%
NEM240119C000275002022-12-19 11:28AM EDT27.5019.5024.2024.650.00-13588.94%
NEM240119C000300002023-03-22 1:15PM EDT30.0017.3518.6519.050.00-237148.76%
NEM240119C000325002023-03-22 3:58PM EDT32.5015.5816.5516.850.00-112045.78%
NEM240119C000350002023-03-21 1:50PM EDT35.0013.1014.5514.900.00-1719044.73%
NEM240119C000375002023-03-20 10:46AM EDT37.5013.2612.6512.900.00-760442.38%
NEM240119C000400002023-03-23 11:47AM EDT40.0010.9510.9011.20+0.50+4.78%72,54441.61%
NEM240119C000425002023-03-23 10:39AM EDT42.509.209.259.60+0.36+4.07%479840.61%
NEM240119C000450002023-03-23 3:49PM EDT45.007.987.908.10+0.78+10.83%272,59039.42%
NEM240119C000475002023-03-23 2:32PM EDT47.507.026.656.90+0.91+14.89%123,78339.20%
NEM240119C000500002023-03-23 3:45PM EDT50.005.715.555.80+0.76+15.35%125,52238.73%
NEM240119C000525002023-03-23 3:49PM EDT52.504.724.604.85+0.62+15.12%203,24638.36%
NEM240119C000550002023-03-23 2:06PM EDT55.004.133.804.05+0.48+13.15%106,95238.14%
NEM240119C000575002023-03-23 2:56PM EDT57.503.303.153.40+0.50+17.86%503,14038.15%
NEM240119C000600002023-03-23 3:57PM EDT60.002.832.562.81+0.37+15.04%106,23237.92%
NEM240119C000625002023-03-23 2:31PM EDT62.502.372.142.36+0.67+39.41%242,63038.03%
NEM240119C000650002023-03-23 12:18PM EDT65.001.801.751.99+0.25+16.13%83,93138.21%
NEM240119C000675002023-03-16 11:42AM EDT67.500.981.451.660.00-11,13238.23%
NEM240119C000700002023-03-23 3:18PM EDT70.001.291.211.43+0.19+17.27%27,75238.66%
NEM240119C000725002023-03-17 3:49PM EDT72.501.151.001.150.00-32,49738.26%
NEM240119C000750002023-03-21 12:44PM EDT75.000.700.820.990.00-571,81138.62%
NEM240119C000775002023-02-15 2:16PM EDT77.500.470.770.900.00-1069639.50%
NEM240119C000800002023-03-23 10:45AM EDT80.000.600.600.76+0.05+9.09%23,36439.60%
NEM240119C000825002023-03-15 2:55PM EDT82.500.450.510.660.00-370439.92%
NEM240119C000850002023-03-21 12:18PM EDT85.000.420.440.590.00-12,57040.45%
NEM240119C000875002023-02-07 11:53AM EDT87.500.330.040.210.00-540334.52%
NEM240119C000900002023-03-23 12:11PM EDT90.000.360.320.45+0.01+2.86%1247041.02%
NEM240119C000925002023-01-31 4:55PM EDT92.500.390.070.180.00-117736.08%
NEM240119C000950002023-03-20 10:37AM EDT95.000.360.230.390.00-130942.48%
NEM240119C001000002023-03-20 10:45AM EDT100.000.300.150.300.00-102,24042.82%
NEM240119C001050002023-03-10 4:33PM EDT105.000.070.120.280.00-124644.48%
NEM240119C001100002023-03-17 3:44PM EDT110.000.230.090.250.00-138745.70%
NEM240119C001150002023-02-22 10:30AM EDT115.000.090.070.230.00-716946.97%
NEM240119C001200002023-02-21 11:02AM EDT120.000.060.040.210.00-133548.10%
NEM240119C001250002023-03-23 1:17PM EDT125.000.130.060.15+0.03+30.00%143,14947.46%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NEM240119P000225002023-03-22 1:23PM EDT22.500.230.160.330.00-117350.98%
NEM240119P000250002023-03-23 2:51PM EDT25.000.350.300.43+0.01+2.94%10021747.41%
NEM240119P000275002023-03-22 3:40PM EDT27.500.560.440.560.00-21,41044.19%
NEM240119P000300002023-03-22 3:19PM EDT30.000.740.680.810.00-173,84742.53%
NEM240119P000325002023-03-23 3:00PM EDT32.501.001.001.05-0.05-4.76%1232,13639.89%
NEM240119P000350002023-03-21 12:04PM EDT35.001.451.411.55-0.13-8.23%23,29439.42%
NEM240119P000375002023-03-23 12:25PM EDT37.501.901.922.10-0.14-6.86%63,83438.21%
NEM240119P000400002023-03-23 2:02PM EDT40.002.502.612.82-0.34-11.97%43,45637.38%
NEM240119P000425002023-03-23 1:32PM EDT42.503.573.453.65-0.10-2.72%353,03436.30%
NEM240119P000450002023-03-22 3:45PM EDT45.004.524.454.65-0.28-5.83%23,67135.40%
NEM240119P000475002023-03-22 3:45PM EDT47.506.055.605.950.00-571,38535.35%
NEM240119P000500002023-03-23 3:07PM EDT50.007.007.007.35+0.20+2.94%13,53634.95%
NEM240119P000525002023-03-22 1:47PM EDT52.509.208.408.700.00-64,69733.40%
NEM240119P000550002023-03-23 2:35PM EDT55.009.8710.0510.35-0.38-3.71%34,33632.73%
NEM240119P000575002023-03-23 11:26AM EDT57.5011.7311.9012.35-0.07-0.59%11,52733.42%
NEM240119P000600002023-03-23 1:01PM EDT60.0013.6513.7514.15-1.00-6.83%62,07032.09%
NEM240119P000625002023-03-21 2:13PM EDT62.5017.0015.9016.300.00-179532.48%
NEM240119P000650002023-03-16 3:33PM EDT65.0019.9017.9018.400.00-10036931.86%
NEM240119P000675002023-03-22 9:37AM EDT67.5021.2520.1020.500.00-108630.40%
NEM240119P000700002023-03-13 9:36AM EDT70.0025.9022.4522.750.00-119329.54%
NEM240119P000725002023-03-10 4:03PM EDT72.5030.4024.7525.100.00-8501,20729.27%
NEM240119P000750002023-03-23 3:12PM EDT75.0027.0027.0527.55-1.00-3.57%502530.18%
NEM240119P000775002023-03-08 3:45PM EDT77.5035.9029.4530.150.00-340733.52%
NEM240119P000800002023-03-09 4:16PM EDT80.0038.0531.9032.600.00-11134.30%
NEM240119P000825002023-03-08 3:23PM EDT82.5040.2534.5035.050.00-170034.91%
NEM240119P000850002022-12-22 11:19AM EDT85.0037.8631.4532.300.00-40130.00%
NEM240119P000875002022-07-25 10:46AM EDT87.5041.8543.5043.900.00-31672.27%
NEM240119P000900002023-03-14 9:44AM EDT90.0045.1741.9042.700.00-1141.85%
NEM240119P000950002022-05-10 1:21PM EDT95.0032.1032.7533.250.00-8150.00%
NEM240119P001000002022-12-21 2:20PM EDT100.0052.4546.0547.300.00-200.00%
NEM240119P001050002022-03-16 2:31PM EDT105.0038.3628.2528.800.00--40.00%
NEM240119P001100002022-07-28 12:51PM EDT110.0064.4866.8067.700.00-101093.41%
NEM240119P001250002022-08-30 9:44AM EDT125.0083.0082.7584.000.00-10108.26%