La bourse est fermée
Dow Jones
38 013,76 -372,33 (-0,97 %) Nasdaq
15 808,07 -175,02 (-1,10 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0684 -0,0041 (-0,38 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Newmont Corporation (NEM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:20PM EDT. Marché ouvert.
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240531C00032000 | 2024-04-25 10:33AM EDT | 32.00 | 10.00 | 8.65 | 10.70 | 0.00 | - | - | 0 | 83.50% |
| NEM240531C00033000 | 2024-04-22 9:30AM EDT | 33.00 | 5.15 | 7.55 | 8.70 | 0.00 | - | 2 | 5 | 51.47% |
| NEM240531C00035000 | 2024-04-24 1:51PM EDT | 35.00 | 4.10 | 6.15 | 6.30 | 0.00 | - | 12 | 21 | 48.24% |
| NEM240531C00036000 | 2024-04-25 2:28PM EDT | 36.00 | 7.70 | 5.25 | 5.70 | 0.00 | - | 5 | 11 | 55.23% |
| NEM240531C00037000 | 2024-04-25 10:04AM EDT | 37.00 | 4.35 | 4.35 | 4.45 | 0.00 | - | 1 | 213 | 40.63% |
| NEM240531C00038000 | 2024-04-30 10:27AM EDT | 38.00 | 3.55 | 3.50 | 3.85 | -0.90 | -20.22% | 5 | 206 | 44.39% |
| NEM240531C00039000 | 2024-04-26 9:53AM EDT | 39.00 | 4.61 | 2.75 | 2.84 | 0.00 | - | 10 | 49 | 36.18% |
| NEM240531C00040000 | 2024-04-30 1:16PM EDT | 40.00 | 2.11 | 2.11 | 2.24 | -1.39 | -39.71% | 27 | 153 | 36.38% |
| NEM240531C00041000 | 2024-04-30 12:31PM EDT | 41.00 | 1.61 | 1.58 | 1.72 | -1.20 | -42.70% | 7 | 149 | 36.33% |
| NEM240531C00042000 | 2024-04-30 1:10PM EDT | 42.00 | 1.12 | 1.14 | 1.29 | -0.75 | -40.11% | 66 | 330 | 36.28% |
| NEM240531C00043000 | 2024-04-30 1:18PM EDT | 43.00 | 0.80 | 0.80 | 0.90 | -0.50 | -38.46% | 26 | 78 | 35.21% |
| NEM240531C00044000 | 2024-04-30 1:03PM EDT | 44.00 | 0.52 | 0.55 | 0.63 | -0.58 | -52.73% | 39 | 93 | 35.01% |
| NEM240531C00045000 | 2024-04-30 1:48PM EDT | 45.00 | 0.42 | 0.39 | 0.42 | -0.27 | -39.13% | 398 | 1,009 | 34.57% |
| NEM240531C00046000 | 2024-04-29 1:42PM EDT | 46.00 | 0.59 | 0.27 | 0.30 | 0.00 | - | 5 | 29 | 35.30% |
| NEM240531C00047000 | 2024-04-29 9:48AM EDT | 47.00 | 0.19 | 0.19 | 0.22 | -0.14 | -42.42% | 51 | 85 | 36.33% |
| NEM240531C00048000 | 2024-04-29 2:19PM EDT | 48.00 | 0.29 | 0.14 | 0.16 | 0.00 | - | 4 | 21 | 37.11% |
| NEM240531C00049000 | 2024-04-29 3:54PM EDT | 49.00 | 0.19 | 0.10 | 0.13 | 0.00 | - | 6 | 114 | 38.87% |
| NEM240531C00050000 | 2024-04-29 11:19AM EDT | 50.00 | 0.14 | 0.08 | 0.11 | 0.00 | - | 300 | 326 | 40.82% |
| NEM240531C00051000 | 2024-04-26 12:32PM EDT | 51.00 | 0.15 | 0.00 | 1.39 | 0.00 | - | 1 | 1 | 69.92% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240531P00030000 | 2024-04-17 3:59PM EDT | 30.00 | 0.17 | 0.00 | 2.05 | 0.00 | - | - | 1 | 109.86% |
| NEM240531P00031000 | 2024-04-15 11:49AM EDT | 31.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 3 | 4 | 101.66% |
| NEM240531P00032000 | 2024-04-26 9:45AM EDT | 32.00 | 0.04 | 0.04 | 0.20 | 0.00 | - | 40 | 32 | 51.17% |
| NEM240531P00033000 | 2024-04-25 12:27PM EDT | 33.00 | 0.02 | 0.00 | 2.17 | 0.00 | - | 9 | 96 | 87.70% |
| NEM240531P00034000 | 2024-04-25 2:16PM EDT | 34.00 | 0.04 | 0.00 | 1.39 | 0.00 | - | 10 | 179 | 66.99% |
| NEM240531P00035000 | 2024-04-25 11:24AM EDT | 35.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 15 | 19 | 34.77% |
| NEM240531P00036000 | 2024-04-30 10:20AM EDT | 36.00 | 0.16 | 0.13 | 0.16 | +0.04 | +33.33% | 8 | 1,020 | 32.72% |
| NEM240531P00037000 | 2024-04-30 9:30AM EDT | 37.00 | 0.22 | 0.22 | 0.25 | +0.06 | +37.50% | 4 | 530 | 31.15% |
| NEM240531P00038000 | 2024-04-30 10:54AM EDT | 38.00 | 0.38 | 0.38 | 0.41 | +0.16 | +72.73% | 1 | 158 | 30.42% |
| NEM240531P00039000 | 2024-04-30 12:48PM EDT | 39.00 | 0.70 | 0.62 | 0.82 | +0.38 | +118.75% | 53 | 223 | 33.94% |
| NEM240531P00040000 | 2024-04-29 1:11PM EDT | 40.00 | 0.52 | 0.95 | 1.00 | 0.00 | - | 65 | 574 | 29.59% |
| NEM240531P00041000 | 2024-04-30 12:51PM EDT | 41.00 | 1.57 | 1.41 | 1.56 | +0.72 | +84.71% | 1 | 136 | 31.49% |
| NEM240531P00042000 | 2024-04-30 9:30AM EDT | 42.00 | 1.90 | 1.97 | 2.11 | +0.64 | +50.79% | 1 | 8 | 30.91% |
| NEM240531P00043000 | 2024-04-30 12:41PM EDT | 43.00 | 2.80 | 2.64 | 2.79 | +1.04 | +59.09% | 2 | 15 | 30.96% |
| NEM240531P00044000 | 2024-04-26 11:59AM EDT | 44.00 | 2.33 | 3.35 | 3.50 | 0.00 | - | 12 | 13 | 29.59% |
| NEM240531P00045000 | 2024-04-29 10:18AM EDT | 45.00 | 3.56 | 4.20 | 4.55 | 0.00 | - | 2 | 56 | 36.23% |
