La bourse ferme dans 2 h 41 min

Newmont Corporation (NEM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
41,90-0,70 (-1,64 %)
À la clôture : 04:00PM EDT
41,70 -0,20 (-0,48 %)
Avant Bourse : 08:49AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NEM240628C000300002024-06-21 3:47PM EDT30.0012.350.000.000.00-30300.00%
NEM240628C000330002024-06-18 10:01AM EDT33.008.600.000.000.00-14160.00%
NEM240628C000340002024-06-18 9:48AM EDT34.007.500.000.000.00--10.00%
NEM240628C000350002024-06-24 11:44AM EDT35.007.700.000.000.00-8410.00%
NEM240628C000360002024-06-24 11:28AM EDT36.006.750.000.000.00-220.00%
NEM240628C000365002024-06-20 9:46AM EDT36.505.650.000.000.00--260.00%
NEM240628C000370002024-06-14 1:35PM EDT37.003.880.000.000.00--30.00%
NEM240628C000375002024-06-24 1:57PM EDT37.505.220.000.000.00-110.00%
NEM240628C000380002024-06-24 3:25PM EDT38.004.910.000.000.00-6130.00%
NEM240628C000385002024-06-17 9:37AM EDT38.502.840.000.000.00--120.00%
NEM240628C000390002024-06-24 3:16PM EDT39.003.300.000.000.00-3410.00%
NEM240628C000395002024-06-20 2:35PM EDT39.503.560.000.000.00--170.00%
NEM240628C000400002024-06-25 11:34AM EDT40.002.100.000.00-0.79-27.34%71150.00%
NEM240628C000405002024-06-25 12:09PM EDT40.501.700.000.00-0.54-24.11%302090.00%
NEM240628C000410002024-06-25 3:47PM EDT41.001.110.000.00-0.70-38.67%45740.00%
NEM240628C000415002024-06-25 2:04PM EDT41.500.620.000.00-0.96-60.76%141860.00%
NEM240628C000420002024-06-25 3:49PM EDT42.000.420.000.00-0.67-61.47%967440.78%
NEM240628C000425002024-06-25 3:59PM EDT42.500.270.000.00-0.36-57.14%974836.25%
NEM240628C000430002024-06-25 3:50PM EDT43.000.140.000.00-0.33-70.21%3781,3186.25%
NEM240628C000435002024-06-25 3:58PM EDT43.500.080.000.00-0.23-74.19%20881312.50%
NEM240628C000440002024-06-25 2:27PM EDT44.000.040.000.00-0.14-77.78%1242,25312.50%
NEM240628C000445002024-06-25 1:01PM EDT44.500.040.000.00-0.08-66.67%729112.50%
NEM240628C000450002024-06-25 10:47AM EDT45.000.040.000.00-0.05-55.56%554125.00%
NEM240628C000455002024-06-25 12:16PM EDT45.500.010.000.00-0.04-80.00%217225.00%
NEM240628C000460002024-06-25 12:35PM EDT46.000.030.000.000.00-510525.00%
NEM240628C000465002024-06-24 2:20PM EDT46.500.020.000.000.00-143325.00%
NEM240628C000470002024-06-25 1:21PM EDT47.000.010.000.00-0.01-50.00%3013425.00%
NEM240628C000480002024-06-25 1:18PM EDT48.000.100.000.00+0.07+233.33%2511250.00%
NEM240628C000490002024-06-25 12:41PM EDT49.000.010.000.000.00-6301,09850.00%
NEM240628C000500002024-06-25 11:40AM EDT50.000.010.000.00-0.01-50.00%1,1661,27050.00%
NEM240628C000510002024-06-24 9:34AM EDT51.000.010.000.000.00-18050.00%
NEM240628C000530002024-06-21 11:18AM EDT53.000.010.000.000.00-11250.00%
NEM240628C000550002024-06-20 10:41AM EDT55.000.010.000.000.00-1350.00%
NEM240628C000600002024-06-20 11:12AM EDT60.000.010.000.000.00--650.00%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NEM240628P000300002024-06-17 10:34AM EDT30.000.010.000.000.00--1050.00%
NEM240628P000320002024-06-20 3:11PM EDT32.000.010.000.000.00-102450.00%
NEM240628P000330002024-06-21 11:17AM EDT33.000.010.000.000.00-9210850.00%
NEM240628P000340002024-06-21 11:17AM EDT34.000.010.000.000.00-1450.00%
NEM240628P000350002024-06-25 11:38AM EDT35.000.010.000.000.00-9301,08350.00%
NEM240628P000360002024-06-25 3:52PM EDT36.000.010.000.000.00-608550.00%
NEM240628P000370002024-06-25 11:56AM EDT37.000.020.000.000.00-3592725.00%
NEM240628P000375002024-06-20 1:20PM EDT37.500.110.000.000.00--225.00%
NEM240628P000380002024-06-24 11:49AM EDT38.000.020.000.000.00-1029825.00%
NEM240628P000385002024-06-20 1:38PM EDT38.500.030.000.000.00-71525.00%
NEM240628P000390002024-06-25 9:38AM EDT39.000.040.000.00+0.02+100.00%637025.00%
NEM240628P000395002024-06-24 1:20PM EDT39.500.020.000.000.00-19712.50%
NEM240628P000400002024-06-25 3:57PM EDT40.000.050.000.00+0.02+66.67%274312.50%
NEM240628P000405002024-06-25 9:43AM EDT40.500.060.000.00+0.01+20.00%532012.50%
NEM240628P000410002024-06-25 12:30PM EDT41.000.150.000.00+0.06+66.67%447666.25%
NEM240628P000415002024-06-25 3:18PM EDT41.500.250.000.00+0.14+127.27%647253.13%
NEM240628P000420002024-06-25 3:50PM EDT42.000.520.000.00+0.28+116.67%1871,2990.00%
NEM240628P000425002024-06-25 3:50PM EDT42.500.820.000.00+0.44+115.79%984790.00%
NEM240628P000430002024-06-25 1:54PM EDT43.001.080.000.00+0.32+42.11%93540.00%
NEM240628P000435002024-06-25 11:07AM EDT43.501.540.000.00+0.70+83.33%5220.00%
NEM240628P000440002024-06-24 3:54PM EDT44.001.420.000.000.00-22210.00%
NEM240628P000450002024-06-20 2:34PM EDT45.002.230.000.000.00-6180.00%
NEM240628P000460002024-06-25 11:29AM EDT46.003.900.000.00+0.82+26.62%990.00%
NEM240628P000470002024-06-24 9:47AM EDT47.004.300.000.000.00-220.00%
NEM240628P000480002024-06-25 1:10PM EDT48.006.000.000.00-1.53-20.32%120.00%
NEM240628P000510002024-05-22 10:39AM EDT51.008.406.7510.700.00--0290.63%
NEM240628P000550002024-06-24 10:07AM EDT55.0012.100.000.000.00-420.00%