La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0654 -0,0018 (-0,17 %) Gold future
2 298,90 -4,00 (-0,17 %) Bitcoin EUR
55 988,58 -3 539,16 (-5,95 %)
Newmont Corporation (NEM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240517C00020000 | 2024-04-25 12:26PM EDT | 20.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NEM240517C00022500 | 2024-04-05 11:45AM EDT | 22.50 | 16.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240517C00025000 | 2024-04-26 3:54PM EDT | 25.00 | 17.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240517C00027500 | 2024-04-25 12:22PM EDT | 27.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NEM240517C00030000 | 2024-04-30 12:28PM EDT | 30.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NEM240517C00032000 | 2024-04-30 2:27PM EDT | 32.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NEM240517C00032500 | 2024-04-30 2:27PM EDT | 32.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NEM240517C00033000 | 2024-04-30 10:42AM EDT | 33.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NEM240517C00033500 | 2024-04-29 10:37AM EDT | 33.50 | 8.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NEM240517C00034000 | 2024-04-26 2:04PM EDT | 34.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240517C00034500 | 2024-04-29 11:12AM EDT | 34.50 | 8.28 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NEM240517C00035000 | 2024-04-30 3:31PM EDT | 35.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NEM240517C00035500 | 2024-04-26 3:47PM EDT | 35.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240517C00036000 | 2024-04-29 10:27AM EDT | 36.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NEM240517C00036500 | 2024-04-26 12:17PM EDT | 36.50 | 6.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NEM240517C00037000 | 2024-04-30 3:44PM EDT | 37.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| NEM240517C00037500 | 2024-04-30 3:54PM EDT | 37.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 0.00% |
| NEM240517C00038000 | 2024-04-30 12:59PM EDT | 38.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM240517C00038500 | 2024-04-30 1:14PM EDT | 38.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NEM240517C00039000 | 2024-04-30 3:53PM EDT | 39.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| NEM240517C00039500 | 2024-04-26 2:08PM EDT | 39.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NEM240517C00040000 | 2024-04-30 3:56PM EDT | 40.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| NEM240517C00040500 | 2024-04-30 3:32PM EDT | 40.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NEM240517C00041000 | 2024-04-30 3:59PM EDT | 41.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 1.56% |
| NEM240517C00041500 | 2024-04-30 2:27PM EDT | 41.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| NEM240517C00042000 | 2024-04-30 3:46PM EDT | 42.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 3.13% |
| NEM240517C00042500 | 2024-04-30 3:32PM EDT | 42.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 6.25% |
| NEM240517C00043000 | 2024-04-30 3:34PM EDT | 43.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 6.25% |
| NEM240517C00043500 | 2024-04-30 3:17PM EDT | 43.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| NEM240517C00044000 | 2024-04-30 3:34PM EDT | 44.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| NEM240517C00044500 | 2024-04-30 11:45AM EDT | 44.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NEM240517C00045000 | 2024-04-30 3:59PM EDT | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 12.50% |
| NEM240517C00046000 | 2024-04-30 3:20PM EDT | 46.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
| NEM240517C00047000 | 2024-04-29 1:17PM EDT | 47.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NEM240517C00047500 | 2024-04-30 3:40PM EDT | 47.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| NEM240517C00048000 | 2024-04-30 3:46PM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NEM240517C00049000 | 2024-04-30 10:23AM EDT | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NEM240517C00050000 | 2024-04-30 3:49PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| NEM240517C00051000 | 2024-04-30 3:04PM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NEM240517C00052000 | 2024-04-26 1:05PM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240517P00015000 | 2024-04-25 9:44AM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NEM240517P00020000 | 2024-03-12 3:14PM EDT | 20.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 10 | 46 | 246.68% |
| NEM240517P00022500 | 2024-03-19 2:49PM EDT | 22.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 31 | 128.91% |
| NEM240517P00025000 | 2024-04-23 2:54PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NEM240517P00027500 | 2024-04-30 12:06PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NEM240517P00030000 | 2024-04-30 1:24PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NEM240517P00032000 | 2024-04-24 1:30PM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NEM240517P00032500 | 2024-04-30 3:22PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NEM240517P00033000 | 2024-04-25 12:12PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NEM240517P00033500 | 2024-04-23 1:03PM EDT | 33.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NEM240517P00034000 | 2024-04-25 11:36AM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NEM240517P00034500 | 2024-04-25 3:49PM EDT | 34.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NEM240517P00035000 | 2024-04-30 2:50PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 12.50% |
| NEM240517P00035500 | 2024-04-26 10:09AM EDT | 35.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NEM240517P00036000 | 2024-04-25 2:56PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NEM240517P00036500 | 2024-04-29 9:34AM EDT | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NEM240517P00037000 | 2024-04-30 3:54PM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NEM240517P00037500 | 2024-04-30 3:23PM EDT | 37.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| NEM240517P00038000 | 2024-04-30 3:43PM EDT | 38.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| NEM240517P00038500 | 2024-04-30 3:31PM EDT | 38.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NEM240517P00039000 | 2024-04-30 3:23PM EDT | 39.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NEM240517P00039500 | 2024-04-30 3:59PM EDT | 39.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NEM240517P00040000 | 2024-04-30 3:47PM EDT | 40.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 3.13% |
| NEM240517P00040500 | 2024-04-30 3:59PM EDT | 40.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.78% |
| NEM240517P00041000 | 2024-04-30 3:56PM EDT | 41.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| NEM240517P00041500 | 2024-04-30 3:53PM EDT | 41.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| NEM240517P00042000 | 2024-04-30 1:35PM EDT | 42.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NEM240517P00042500 | 2024-04-30 12:39PM EDT | 42.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NEM240517P00043000 | 2024-04-30 12:39PM EDT | 43.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NEM240517P00043500 | 2024-04-30 10:26AM EDT | 43.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM240517P00044000 | 2024-04-30 2:34PM EDT | 44.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NEM240517P00044500 | 2024-04-30 10:31AM EDT | 44.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NEM240517P00045000 | 2024-04-30 11:04AM EDT | 45.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NEM240517P00046000 | 2024-04-30 9:33AM EDT | 46.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM240517P00047500 | 2024-04-26 2:47PM EDT | 47.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240517P00048000 | 2024-04-25 2:23PM EDT | 48.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NEM240517P00049000 | 2024-04-30 9:38AM EDT | 49.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NEM240517P00050000 | 2024-04-29 10:06AM EDT | 50.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
