La bourse ferme dans 3 h 37 min
CAC 40
8 058,31 -6,84 (-0,08 %) Euro Stoxx 50
4 962,60 -18,49 (-0,37 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0725 0,0000 (-0,00 %) Gold future
2 323,30 -34,40 (-1,46 %) 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’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240510C00025000 | 2024-04-25 3:21PM EDT | 25.00 | 18.88 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| NEM240510C00032000 | 2024-04-03 3:40PM EDT | 32.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NEM240510C00033000 | 2024-04-25 9:36AM EDT | 33.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NEM240510C00034000 | 2024-04-25 12:05PM EDT | 34.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1,702 | 736 | 0.00% |
| NEM240510C00034500 | 2024-04-25 12:48PM EDT | 34.50 | 8.64 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NEM240510C00035000 | 2024-04-29 11:42AM EDT | 35.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| NEM240510C00035500 | 2024-04-23 10:10AM EDT | 35.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NEM240510C00036000 | 2024-04-26 3:30PM EDT | 36.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 0.00% |
| NEM240510C00036500 | 2024-04-23 2:45PM EDT | 36.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NEM240510C00037000 | 2024-04-26 10:54AM EDT | 37.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| NEM240510C00037500 | 2024-04-29 10:30AM EDT | 37.50 | 5.09 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| NEM240510C00038000 | 2024-04-26 11:44AM EDT | 38.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 0.00% |
| NEM240510C00038500 | 2024-04-29 3:51PM EDT | 38.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| NEM240510C00039000 | 2024-04-29 1:51PM EDT | 39.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 314 | 0.00% |
| NEM240510C00039500 | 2024-04-25 11:36AM EDT | 39.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| NEM240510C00040000 | 2024-04-29 3:44PM EDT | 40.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 7 | 372 | 0.00% |
| NEM240510C00040500 | 2024-04-29 2:15PM EDT | 40.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| NEM240510C00041000 | 2024-04-29 1:42PM EDT | 41.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 9 | 335 | 0.00% |
| NEM240510C00041500 | 2024-04-29 2:33PM EDT | 41.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 52 | 79 | 0.00% |
| NEM240510C00042000 | 2024-04-29 3:59PM EDT | 42.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 128 | 194 | 0.00% |
| NEM240510C00042500 | 2024-04-29 3:59PM EDT | 42.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 207 | 186 | 1.56% |
| NEM240510C00043000 | 2024-04-29 3:59PM EDT | 43.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 410 | 942 | 3.13% |
| NEM240510C00043500 | 2024-04-29 3:51PM EDT | 43.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 627 | 532 | 6.25% |
| NEM240510C00044000 | 2024-04-29 3:59PM EDT | 44.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 546 | 795 | 6.25% |
| NEM240510C00044500 | 2024-04-29 3:50PM EDT | 44.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 362 | 321 | 6.25% |
| NEM240510C00045000 | 2024-04-29 3:05PM EDT | 45.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 465 | 1,648 | 12.50% |
| NEM240510C00046000 | 2024-04-29 3:43PM EDT | 46.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,903 | 1,957 | 12.50% |
| NEM240510C00047000 | 2024-04-29 3:05PM EDT | 47.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 447 | 588 | 12.50% |
| NEM240510C00048000 | 2024-04-29 2:13PM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 210 | 25.00% |
| NEM240510C00049000 | 2024-04-29 11:31AM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| NEM240510C00050000 | 2024-04-29 3:19PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 25.00% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240510P00029000 | 2024-03-28 2:58PM EDT | 29.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 158.40% |
| NEM240510P00030000 | 2024-04-26 3:42PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| NEM240510P00031000 | 2024-04-25 10:45AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| NEM240510P00032000 | 2024-04-04 1:56PM EDT | 32.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 50.00% |
| NEM240510P00033000 | 2024-04-29 9:41AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 152 | 25.00% |
| NEM240510P00034000 | 2024-04-23 1:55PM EDT | 34.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 25.00% |
| NEM240510P00035000 | 2024-04-29 10:24AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 280 | 25.00% |
| NEM240510P00035500 | 2024-04-24 10:08AM EDT | 35.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 48 | 25.00% |
| NEM240510P00036000 | 2024-04-26 11:09AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 289 | 25.00% |
| NEM240510P00036500 | 2024-04-25 9:52AM EDT | 36.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| NEM240510P00037000 | 2024-04-29 1:50PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 25.00% |
| NEM240510P00037500 | 2024-04-26 1:29PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| NEM240510P00038000 | 2024-04-29 12:07PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 405 | 12.50% |
| NEM240510P00038500 | 2024-04-29 10:26AM EDT | 38.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 12.50% |
| NEM240510P00039000 | 2024-04-29 2:04PM EDT | 39.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 205 | 12.50% |
| NEM240510P00039500 | 2024-04-29 9:42AM EDT | 39.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 12.50% |
| NEM240510P00040000 | 2024-04-29 3:46PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 183 | 595 | 6.25% |
| NEM240510P00040500 | 2024-04-29 3:56PM EDT | 40.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 486 | 488 | 6.25% |
| NEM240510P00041000 | 2024-04-29 3:01PM EDT | 41.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 178 | 260 | 6.25% |
| NEM240510P00041500 | 2024-04-29 3:54PM EDT | 41.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 250 | 264 | 3.13% |
| NEM240510P00042000 | 2024-04-29 3:38PM EDT | 42.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 34 | 122 | 1.56% |
| NEM240510P00042500 | 2024-04-29 3:10PM EDT | 42.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 70 | 120 | 0.00% |
| NEM240510P00043000 | 2024-04-29 3:59PM EDT | 43.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 99 | 116 | 0.00% |
| NEM240510P00043500 | 2024-04-29 11:42AM EDT | 43.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 19 | 34 | 0.00% |
| NEM240510P00044000 | 2024-04-29 3:20PM EDT | 44.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| NEM240510P00044500 | 2024-04-29 10:12AM EDT | 44.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 27 | 28 | 0.00% |
