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
1,0662 -0,0010 (-0,10 %) Gold future
2 297,90 -5,00 (-0,22 %) Bitcoin EUR
56 172,95 -3 688,30 (-6,16 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240621C00020000 | 2024-04-25 11:38AM EDT | 20.00 | 23.00 | 19.75 | 22.35 | 0.00 | - | 1 | 32 | 126.95% |
| NEM240621C00022500 | 2024-04-24 1:54PM EDT | 22.50 | 16.11 | 17.10 | 19.25 | 0.00 | - | 15 | 94 | 69.92% |
| NEM240621C00025000 | 2024-04-25 11:11AM EDT | 25.00 | 17.04 | 15.25 | 16.40 | 0.00 | - | 50 | 402 | 77.34% |
| NEM240621C00027500 | 2024-04-29 1:40PM EDT | 27.50 | 15.28 | 11.00 | 13.40 | 0.00 | - | 1 | 905 | 69.34% |
| NEM240621C00030000 | 2024-04-29 2:16PM EDT | 30.00 | 12.87 | 10.15 | 11.50 | 0.00 | - | 11 | 2,885 | 52.34% |
| NEM240621C00032500 | 2024-04-30 1:08PM EDT | 32.50 | 8.55 | 7.70 | 9.30 | -1.80 | -17.39% | 6 | 3,131 | 72.66% |
| NEM240621C00035000 | 2024-04-30 3:41PM EDT | 35.00 | 6.00 | 5.80 | 6.90 | -1.50 | -20.00% | 36 | 11,485 | 59.08% |
| NEM240621C00037500 | 2024-04-30 3:37PM EDT | 37.50 | 3.88 | 3.90 | 4.00 | -1.40 | -26.52% | 48 | 10,204 | 35.06% |
| NEM240621C00040000 | 2024-04-30 3:56PM EDT | 40.00 | 2.33 | 2.32 | 2.37 | -1.02 | -30.45% | 1,932 | 12,519 | 33.52% |
| NEM240621C00042500 | 2024-04-30 3:57PM EDT | 42.50 | 1.25 | 1.24 | 1.29 | -0.65 | -34.21% | 451 | 12,147 | 33.40% |
| NEM240621C00045000 | 2024-04-30 3:56PM EDT | 45.00 | 0.64 | 0.63 | 0.66 | -0.44 | -40.74% | 3,040 | 18,853 | 33.89% |
| NEM240621C00047500 | 2024-04-30 3:41PM EDT | 47.50 | 0.33 | 0.32 | 0.35 | -0.24 | -42.11% | 1,866 | 12,370 | 35.35% |
| NEM240621C00050000 | 2024-04-30 3:55PM EDT | 50.00 | 0.19 | 0.18 | 0.21 | -0.14 | -42.42% | 2,087 | 6,569 | 37.79% |
| NEM240621C00052500 | 2024-04-29 2:54PM EDT | 52.50 | 0.14 | 0.12 | 0.14 | -0.06 | -30.00% | 1 | 3,516 | 40.63% |
| NEM240621C00055000 | 2024-04-30 9:30AM EDT | 55.00 | 0.11 | 0.06 | 0.22 | -0.03 | -21.43% | 31 | 20,826 | 50.78% |
| NEM240621C00057500 | 2024-04-30 9:30AM EDT | 57.50 | 0.09 | 0.03 | 0.21 | -0.09 | -50.00% | 1 | 1,279 | 50.20% |
| NEM240621C00060000 | 2024-04-30 2:52PM EDT | 60.00 | 0.07 | 0.03 | 0.17 | 0.00 | - | 322 | 7,284 | 53.32% |
| NEM240621C00065000 | 2024-04-29 10:50AM EDT | 65.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 1 | 2,042 | 65.04% |
| NEM240621C00070000 | 2024-04-29 10:10AM EDT | 70.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 10 | 525 | 63.28% |
| NEM240621C00075000 | 2024-04-25 3:50PM EDT | 75.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 101 | 2,133 | 62.50% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240621P00017500 | 2023-11-10 1:03PM EDT | 17.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 9 | 101.56% |
| NEM240621P00020000 | 2024-03-28 3:24PM EDT | 20.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 17 | 86.72% |
| NEM240621P00022500 | 2024-04-25 9:48AM EDT | 22.50 | 0.02 | 0.00 | 1.62 | 0.00 | - | 1 | 1,178 | 130.08% |
| NEM240621P00025000 | 2024-04-25 12:45PM EDT | 25.00 | 0.02 | 0.01 | 1.69 | 0.00 | - | 12 | 5,797 | 112.99% |
| NEM240621P00027500 | 2024-04-26 10:52AM EDT | 27.50 | 0.03 | 0.03 | 0.13 | -0.01 | -25.00% | 10 | 4,041 | 55.08% |
| NEM240621P00030000 | 2024-04-30 2:31PM EDT | 30.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 24 | 17,175 | 42.19% |
| NEM240621P00032500 | 2024-04-30 3:16PM EDT | 32.50 | 0.10 | 0.09 | 0.12 | +0.02 | +25.00% | 47 | 11,979 | 37.11% |
| NEM240621P00035000 | 2024-04-30 3:37PM EDT | 35.00 | 0.27 | 0.26 | 0.28 | +0.11 | +68.75% | 41 | 10,349 | 33.59% |
| NEM240621P00037500 | 2024-04-30 3:54PM EDT | 37.50 | 0.70 | 0.69 | 0.73 | +0.29 | +70.73% | 492 | 8,702 | 32.37% |
| NEM240621P00040000 | 2024-04-30 3:46PM EDT | 40.00 | 1.64 | 1.61 | 1.64 | +0.59 | +56.19% | 2,641 | 14,253 | 32.03% |
| NEM240621P00042500 | 2024-04-30 3:56PM EDT | 42.50 | 3.05 | 3.00 | 3.10 | +0.91 | +42.52% | 213 | 7,942 | 32.57% |
| NEM240621P00045000 | 2024-04-30 12:38PM EDT | 45.00 | 4.80 | 4.80 | 5.00 | +1.24 | +34.83% | 118 | 2,412 | 33.45% |
| NEM240621P00047500 | 2024-04-29 3:04PM EDT | 47.50 | 5.73 | 6.90 | 7.20 | 0.00 | - | 2 | 192 | 35.06% |
| NEM240621P00050000 | 2024-04-25 1:19PM EDT | 50.00 | 6.94 | 8.65 | 10.15 | 0.00 | - | 5 | 73 | 55.27% |
| NEM240621P00052500 | 2024-04-11 3:26PM EDT | 52.50 | 13.51 | 9.95 | 12.05 | 0.00 | - | 5 | 38 | 43.36% |
| NEM240621P00055000 | 2024-03-27 2:37PM EDT | 55.00 | 19.95 | 11.35 | 12.60 | 0.00 | - | 26 | 37 | 0.00% |
| NEM240621P00057500 | 2024-02-06 12:48PM EDT | 57.50 | 24.10 | 22.05 | 24.65 | 0.00 | - | 1 | 0 | 184.77% |
| NEM240621P00060000 | 2023-09-08 10:12AM EDT | 60.00 | 20.92 | 22.05 | 22.35 | 0.00 | - | 3 | 0 | 129.03% |
| NEM240621P00065000 | 2023-10-23 10:08AM EDT | 65.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NEM240621P00070000 | 2023-11-01 2:35PM EDT | 70.00 | 33.00 | 28.40 | 28.90 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240621P00075000 | 2024-04-03 3:41PM EDT | 75.00 | 37.65 | 33.70 | 36.00 | 0.00 | - | 10 | 0 | 101.76% |
