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
1,0661 -0,0011 (-0,11 %) Gold future
2 297,60 -5,30 (-0,23 %) Bitcoin EUR
56 054,16 -3 778,78 (-6,32 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM260116C00015000 | 2024-04-19 3:40PM EDT | 15.00 | 24.35 | 23.60 | 28.50 | 0.00 | - | 1 | 24 | 89.33% |
| NEM260116C00017500 | 2024-04-25 9:31AM EDT | 17.50 | 23.22 | 22.70 | 24.20 | 0.00 | - | 1 | 30 | 54.39% |
| NEM260116C00020000 | 2024-04-30 11:56AM EDT | 20.00 | 21.65 | 20.60 | 23.65 | -1.85 | -7.87% | 1 | 420 | 52.52% |
| NEM260116C00022500 | 2024-04-30 12:16PM EDT | 22.50 | 19.70 | 18.75 | 20.25 | -1.93 | -8.92% | 1 | 244 | 51.90% |
| NEM260116C00025000 | 2024-04-30 3:45PM EDT | 25.00 | 17.45 | 16.85 | 18.20 | -1.75 | -9.11% | 28 | 1,149 | 48.88% |
| NEM260116C00027500 | 2024-04-30 3:45PM EDT | 27.50 | 15.60 | 15.30 | 15.80 | -1.90 | -10.86% | 20 | 336 | 42.98% |
| NEM260116C00030000 | 2024-04-30 11:12AM EDT | 30.00 | 14.10 | 13.50 | 14.10 | -1.20 | -7.84% | 61 | 1,923 | 42.16% |
| NEM260116C00032500 | 2024-04-30 3:09PM EDT | 32.50 | 12.35 | 11.95 | 13.15 | -1.50 | -10.83% | 1 | 5,560 | 45.12% |
| NEM260116C00035000 | 2024-04-30 3:46PM EDT | 35.00 | 10.85 | 10.70 | 11.35 | -0.65 | -5.65% | 10 | 5,577 | 42.21% |
| NEM260116C00037500 | 2024-04-30 11:09AM EDT | 37.50 | 9.50 | 9.45 | 10.95 | -1.68 | -15.03% | 11 | 1,502 | 46.25% |
| NEM260116C00040000 | 2024-04-30 3:50PM EDT | 40.00 | 8.30 | 8.25 | 9.00 | -1.07 | -11.42% | 39 | 3,312 | 41.69% |
| NEM260116C00042500 | 2024-04-30 10:52AM EDT | 42.50 | 7.50 | 7.25 | 7.85 | -0.70 | -8.54% | 4 | 1,411 | 40.75% |
| NEM260116C00045000 | 2024-04-30 3:44PM EDT | 45.00 | 6.40 | 6.35 | 6.55 | -0.99 | -13.40% | 25 | 3,728 | 38.67% |
| NEM260116C00047500 | 2024-04-30 12:45PM EDT | 47.50 | 5.75 | 5.55 | 5.75 | -0.80 | -12.21% | 6 | 1,607 | 38.50% |
| NEM260116C00050000 | 2024-04-30 3:45PM EDT | 50.00 | 4.95 | 4.80 | 5.05 | -0.75 | -13.16% | 28 | 4,094 | 38.38% |
| NEM260116C00055000 | 2024-04-30 2:43PM EDT | 55.00 | 4.00 | 3.75 | 3.90 | -0.80 | -16.67% | 683 | 1,476 | 38.23% |
| NEM260116C00060000 | 2024-04-30 3:46PM EDT | 60.00 | 2.94 | 2.92 | 3.00 | -0.51 | -14.78% | 83 | 24,268 | 38.05% |
| NEM260116C00065000 | 2024-04-30 12:49PM EDT | 65.00 | 2.37 | 1.91 | 2.41 | -0.46 | -16.25% | 4 | 58 | 38.50% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM260116P00015000 | 2024-04-25 3:01PM EDT | 15.00 | 0.08 | 0.03 | 0.29 | 0.00 | - | 5 | 603 | 45.90% |
| NEM260116P00017500 | 2024-04-25 3:02PM EDT | 17.50 | 0.23 | 0.09 | 0.30 | 0.00 | - | 16 | 1,270 | 39.75% |
| NEM260116P00020000 | 2024-04-29 3:28PM EDT | 20.00 | 0.40 | 0.24 | 0.65 | 0.00 | - | 5 | 675 | 40.99% |
| NEM260116P00022500 | 2024-04-30 2:20PM EDT | 22.50 | 0.63 | 0.62 | 0.73 | +0.04 | +6.78% | 3 | 948 | 36.40% |
| NEM260116P00025000 | 2024-04-26 10:53AM EDT | 25.00 | 0.90 | 0.96 | 1.07 | 0.00 | - | 3 | 3,202 | 35.06% |
| NEM260116P00027500 | 2024-04-30 9:45AM EDT | 27.50 | 1.38 | 1.40 | 2.03 | +0.08 | +6.15% | 1 | 4,174 | 38.11% |
| NEM260116P00030000 | 2024-04-30 2:08PM EDT | 30.00 | 2.00 | 1.95 | 2.05 | +0.09 | +4.71% | 13 | 8,595 | 32.51% |
| NEM260116P00032500 | 2024-04-29 12:19PM EDT | 32.50 | 2.40 | 2.68 | 2.82 | 0.00 | - | 1 | 3,092 | 31.97% |
| NEM260116P00035000 | 2024-04-30 1:27PM EDT | 35.00 | 3.55 | 3.55 | 3.70 | +0.25 | +7.58% | 3 | 3,780 | 31.21% |
| NEM260116P00037500 | 2024-04-25 11:24AM EDT | 37.50 | 4.25 | 4.55 | 4.75 | 0.00 | - | 11 | 2,079 | 30.58% |
| NEM260116P00040000 | 2024-04-30 2:28PM EDT | 40.00 | 5.75 | 5.70 | 5.90 | +0.55 | +10.58% | 12 | 3,708 | 29.71% |
| NEM260116P00042500 | 2024-04-30 2:31PM EDT | 42.50 | 6.95 | 7.05 | 7.25 | +0.15 | +2.21% | 7 | 887 | 29.10% |
| NEM260116P00045000 | 2024-04-26 10:06AM EDT | 45.00 | 7.65 | 8.55 | 9.75 | 0.00 | - | 12 | 152 | 33.24% |
| NEM260116P00047500 | 2024-04-26 10:26AM EDT | 47.50 | 9.20 | 9.30 | 10.60 | 0.00 | - | 10 | 119 | 28.97% |
| NEM260116P00050000 | 2024-04-29 1:43PM EDT | 50.00 | 10.80 | 11.10 | 12.75 | 0.00 | - | 2 | 650 | 30.37% |
| NEM260116P00055000 | 2024-04-12 10:49AM EDT | 55.00 | 16.10 | 15.50 | 17.35 | 0.00 | - | 5 | 663 | 33.62% |
| NEM260116P00060000 | 2024-04-05 1:21PM EDT | 60.00 | 21.25 | 18.90 | 20.90 | 0.00 | - | 75 | 81 | 29.52% |
