La bourse ferme dans 2 h 23 min
CAC 40
8 035,74 -29,41 (-0,36 %) Euro Stoxx 50
4 950,05 -31,04 (-0,62 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0710 -0,0015 (-0,14 %) Gold future
2 317,40 -40,30 (-1,71 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Newmont Corporation (NEM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240503C00025000 | 2024-04-29 2:33PM EDT | 25.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 17 | 21 | 0.00% |
| NEM240503C00028000 | 2024-04-23 9:43AM EDT | 28.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| NEM240503C00030500 | 2024-04-25 11:59AM EDT | 30.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| NEM240503C00031000 | 2024-04-26 10:56AM EDT | 31.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| NEM240503C00032000 | 2024-04-25 10:07AM EDT | 32.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| NEM240503C00032500 | 2024-04-26 3:52PM EDT | 32.50 | 11.17 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 0.00% |
| NEM240503C00033000 | 2024-04-29 3:59PM EDT | 33.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 0.00% |
| NEM240503C00033500 | 2024-04-24 2:04PM EDT | 33.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| NEM240503C00034000 | 2024-04-25 1:41PM EDT | 34.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| NEM240503C00034500 | 2024-04-26 2:48PM EDT | 34.50 | 8.72 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| NEM240503C00035000 | 2024-04-26 2:00PM EDT | 35.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 1,589 | 0.00% |
| NEM240503C00035500 | 2024-04-26 2:35PM EDT | 35.50 | 7.43 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| NEM240503C00036000 | 2024-04-25 2:07PM EDT | 36.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 19 | 69 | 0.00% |
| NEM240503C00036500 | 2024-04-25 11:16AM EDT | 36.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| NEM240503C00037000 | 2024-04-29 3:41PM EDT | 37.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 151 | 0.00% |
| NEM240503C00037500 | 2024-04-26 3:57PM EDT | 37.50 | 4.86 | 0.00 | 0.00 | 0.00 | - | 11 | 113 | 0.00% |
| NEM240503C00038000 | 2024-04-29 3:48PM EDT | 38.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 672 | 0.00% |
| NEM240503C00038500 | 2024-04-26 2:21PM EDT | 38.50 | 4.57 | 0.00 | 0.00 | 0.00 | - | 5 | 462 | 0.00% |
| NEM240503C00039000 | 2024-04-29 1:45PM EDT | 39.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 175 | 970 | 0.00% |
| NEM240503C00039500 | 2024-04-29 2:45PM EDT | 39.50 | 3.09 | 0.00 | 0.00 | 0.00 | - | 4 | 600 | 0.00% |
| NEM240503C00040000 | 2024-04-29 3:52PM EDT | 40.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 149 | 1,293 | 0.00% |
| NEM240503C00040500 | 2024-04-29 10:07AM EDT | 40.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 396 | 0.00% |
| NEM240503C00041000 | 2024-04-29 1:10PM EDT | 41.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 26 | 852 | 0.00% |
| NEM240503C00041500 | 2024-04-29 3:00PM EDT | 41.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 59 | 270 | 0.00% |
| NEM240503C00042000 | 2024-04-29 3:59PM EDT | 42.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 231 | 1,331 | 0.00% |
| NEM240503C00042500 | 2024-04-29 3:39PM EDT | 42.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 709 | 1,572 | 1.56% |
| NEM240503C00043000 | 2024-04-29 3:59PM EDT | 43.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 732 | 1,311 | 6.25% |
| NEM240503C00043500 | 2024-04-29 3:59PM EDT | 43.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 664 | 568 | 6.25% |
| NEM240503C00044000 | 2024-04-29 3:59PM EDT | 44.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 282 | 1,076 | 12.50% |
| NEM240503C00044500 | 2024-04-29 3:59PM EDT | 44.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 243 | 873 | 12.50% |
| NEM240503C00045000 | 2024-04-29 3:34PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 473 | 2,022 | 12.50% |
| NEM240503C00045500 | 2024-04-29 3:53PM EDT | 45.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 54 | 188 | 25.00% |
| NEM240503C00046000 | 2024-04-29 2:46PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 121 | 155 | 25.00% |
| NEM240503C00046500 | 2024-04-29 3:04PM EDT | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 45 | 25.00% |
| NEM240503C00047000 | 2024-04-29 2:40PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 321 | 25.00% |
| NEM240503C00047500 | 2024-04-29 3:37PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| NEM240503C00048000 | 2024-04-29 3:57PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 199 | 25.00% |
| NEM240503C00048500 | 2024-04-29 3:06PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 245 | 408 | 25.00% |
| NEM240503C00049000 | 2024-04-29 3:07PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,340 | 1,348 | 25.00% |
| NEM240503C00049500 | 2024-04-29 9:41AM EDT | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 365 | 447 | 50.00% |
| NEM240503C00050000 | 2024-04-26 9:30AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 50.00% |
| NEM240503C00051000 | 2024-04-25 1:34PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 209 | 50.00% |
| NEM240503C00052000 | 2024-04-25 2:02PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240503P00029000 | 2024-03-25 10:26AM EDT | 29.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 262.50% |
| NEM240503P00030000 | 2024-04-18 2:33PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 75 | 50.00% |
| NEM240503P00031000 | 2024-04-25 9:35AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 139 | 50.00% |
| NEM240503P00032000 | 2024-04-10 1:33PM EDT | 32.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 50.00% |
| NEM240503P00033000 | 2024-04-26 10:30AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 301 | 50.00% |
| NEM240503P00033500 | 2024-04-24 2:53PM EDT | 33.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 52 | 50.00% |
| NEM240503P00034000 | 2024-04-29 9:51AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 50.00% |
| NEM240503P00034500 | 2024-04-25 10:30AM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 50.00% |
| NEM240503P00035000 | 2024-04-26 1:39PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 751 | 50.00% |
| NEM240503P00035500 | 2024-04-25 10:10AM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 170 | 50.00% |
| NEM240503P00036000 | 2024-04-29 3:48PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 715 | 50.00% |
| NEM240503P00036500 | 2024-04-29 9:41AM EDT | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 756 | 25.00% |
| NEM240503P00037000 | 2024-04-29 9:30AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 495 | 25.00% |
| NEM240503P00037500 | 2024-04-29 11:23AM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 89 | 213 | 25.00% |
| NEM240503P00038000 | 2024-04-29 3:43PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 231 | 1,184 | 25.00% |
| NEM240503P00038500 | 2024-04-29 9:50AM EDT | 38.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 536 | 25.00% |
| NEM240503P00039000 | 2024-04-29 3:53PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 213 | 748 | 25.00% |
| NEM240503P00039500 | 2024-04-29 1:12PM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 138 | 346 | 12.50% |
| NEM240503P00040000 | 2024-04-29 3:25PM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,221 | 1,249 | 12.50% |
| NEM240503P00040500 | 2024-04-29 3:56PM EDT | 40.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 101 | 307 | 12.50% |
| NEM240503P00041000 | 2024-04-29 3:57PM EDT | 41.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 304 | 957 | 6.25% |
| NEM240503P00041500 | 2024-04-29 3:58PM EDT | 41.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 632 | 4,075 | 6.25% |
| NEM240503P00042000 | 2024-04-29 3:58PM EDT | 42.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 317 | 1,420 | 1.56% |
| NEM240503P00042500 | 2024-04-29 3:03PM EDT | 42.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 267 | 494 | 0.00% |
| NEM240503P00043000 | 2024-04-29 3:01PM EDT | 43.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 244 | 623 | 0.00% |
| NEM240503P00043500 | 2024-04-29 3:08PM EDT | 43.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 38 | 610 | 0.00% |
| NEM240503P00044000 | 2024-04-29 12:09PM EDT | 44.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 19 | 50 | 0.00% |
| NEM240503P00044500 | 2024-04-29 10:24AM EDT | 44.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| NEM240503P00045000 | 2024-04-26 9:54AM EDT | 45.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 11 | 9 | 0.00% |
| NEM240503P00045500 | 2024-04-26 9:55AM EDT | 45.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| NEM240503P00047000 | 2024-04-24 12:55PM EDT | 47.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| NEM240503P00047500 | 2024-04-26 10:15AM EDT | 47.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NEM240503P00048000 | 2024-04-25 10:10AM EDT | 48.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NEM240503P00048500 | 2024-04-25 9:43AM EDT | 48.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| NEM240503P00049500 | 2024-04-25 11:23AM EDT | 49.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NEM240503P00051000 | 2024-04-25 11:51AM EDT | 51.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| NEM240503P00052000 | 2024-04-25 9:55AM EDT | 52.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
