La bourse ferme dans 5 h 48 min

Newmont Corporation (NEM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
47,19+0,62 (+1,33 %)
À la clôture : 04:00PM EST
47,20 +0,01 (+0,02 %)
Avant Bourse : 05:16AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NEM221209C000300002022-12-06 1:46PM EST30.0017.000.000.000.00-100.00%
NEM221209C000360002022-11-10 9:35AM EST36.0010.400.000.000.00-100.00%
NEM221209C000380002022-11-04 8:57AM EST38.002.9610.5510.800.00-12378.32%
NEM221209C000390002022-12-06 2:31PM EST39.008.100.000.000.00-8000.00%
NEM221209C000400002022-12-06 2:31PM EST40.007.100.000.000.00-3600.00%
NEM221209C000405002022-11-29 10:59AM EST40.505.000.000.000.00--00.00%
NEM221209C000410002022-12-06 3:17PM EST41.006.150.000.000.00-21000.00%
NEM221209C000415002022-11-28 3:45PM EST41.503.050.000.000.00--00.00%
NEM221209C000420002022-12-06 2:31PM EST42.005.100.000.000.00-8000.00%
NEM221209C000425002022-12-06 2:31PM EST42.504.600.000.000.00-4500.00%
NEM221209C000430002022-12-06 3:56PM EST43.004.080.000.000.00-14500.00%
NEM221209C000435002022-11-29 2:40PM EST43.502.420.000.000.00-300.00%
NEM221209C000440002022-12-07 3:52PM EST44.003.270.000.000.00-2200.00%
NEM221209C000445002022-12-07 2:57PM EST44.502.640.000.000.00-700.00%
NEM221209C000450002022-12-07 2:56PM EST45.002.160.000.000.00-5900.00%
NEM221209C000455002022-12-07 3:52PM EST45.501.850.000.000.00-100.00%
NEM221209C000460002022-12-07 3:44PM EST46.001.440.000.000.00-2400.00%
NEM221209C000465002022-12-07 3:52PM EST46.501.020.000.000.00-2200.00%
NEM221209C000470002022-12-07 3:59PM EST47.000.660.000.000.00-25400.00%
NEM221209C000475002022-12-07 3:48PM EST47.500.490.000.000.00-18103.13%
NEM221209C000480002022-12-07 3:57PM EST48.000.270.000.000.00-1,32206.25%
NEM221209C000485002022-12-07 3:28PM EST48.500.180.000.000.00-70012.50%
NEM221209C000490002022-12-07 12:39PM EST49.000.090.000.000.00-342012.50%
NEM221209C000495002022-12-07 2:02PM EST49.500.060.000.000.00-25012.50%
NEM221209C000500002022-12-07 3:03PM EST50.000.070.000.000.00-155025.00%
NEM221209C000510002022-12-07 2:51PM EST51.000.040.000.000.00-11025.00%
NEM221209C000520002022-12-07 12:07PM EST52.000.030.000.000.00-75025.00%
NEM221209C000530002022-12-07 12:13PM EST53.000.020.000.000.00-51050.00%
NEM221209C000540002022-12-06 9:34AM EST54.000.030.000.000.00-29050.00%
NEM221209C000550002022-12-05 3:46PM EST55.000.030.000.000.00-194050.00%
NEM221209C000600002022-12-02 3:20PM EST60.000.020.000.000.00-2050.00%
Options de ventepour9 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NEM221209P000300002022-11-09 11:59AM EST30.000.050.000.000.00-3050.00%
NEM221209P000310002022-11-18 11:00AM EST31.000.020.000.000.00-60050.00%
NEM221209P000320002022-11-09 11:10AM EST32.000.060.000.000.00-2050.00%
NEM221209P000330002022-11-22 2:32PM EST33.000.010.000.000.00-20050.00%
NEM221209P000340002022-12-05 12:35PM EST34.000.020.000.000.00-2050.00%
NEM221209P000350002022-11-21 12:16PM EST35.000.040.000.000.00-10050.00%
NEM221209P000360002022-11-23 3:15PM EST36.000.030.000.000.00-7050.00%
NEM221209P000370002022-12-07 9:30AM EST37.000.010.000.000.00-6050.00%
NEM221209P000380002022-11-29 12:14PM EST38.000.010.000.000.00-2050.00%
NEM221209P000390002022-12-02 12:17PM EST39.000.010.000.000.00-3050.00%
NEM221209P000400002022-12-07 12:17PM EST40.000.010.000.000.00-2050.00%
NEM221209P000405002022-11-30 3:58PM EST40.500.030.000.000.00-40050.00%
NEM221209P000410002022-12-05 12:35PM EST41.000.020.000.000.00-32050.00%
NEM221209P000415002022-12-06 11:27AM EST41.500.020.000.000.00-3050.00%
NEM221209P000420002022-12-07 12:33PM EST42.000.010.000.000.00-42050.00%
NEM221209P000425002022-12-06 10:07AM EST42.500.020.000.000.00-1025.00%
NEM221209P000430002022-12-07 11:20AM EST43.000.030.000.000.00-6025.00%
NEM221209P000435002022-12-06 3:44PM EST43.500.050.000.000.00-32025.00%
NEM221209P000440002022-12-07 3:31PM EST44.000.020.000.000.00-54025.00%
NEM221209P000445002022-12-07 10:10AM EST44.500.020.000.000.00-3025.00%
NEM221209P000450002022-12-07 3:03PM EST45.000.050.000.000.00-33012.50%
NEM221209P000455002022-12-07 3:58PM EST45.500.090.000.000.00-19012.50%
NEM221209P000460002022-12-07 3:58PM EST46.000.160.000.000.00-115012.50%
NEM221209P000465002022-12-07 3:58PM EST46.500.280.000.000.00-11706.25%
NEM221209P000470002022-12-07 3:58PM EST47.000.460.000.000.00-22801.56%
NEM221209P000475002022-12-07 2:31PM EST47.500.920.000.000.00-60100.00%
NEM221209P000480002022-12-07 3:31PM EST48.001.010.000.000.00-13200.00%
NEM221209P000485002022-12-06 3:03PM EST48.502.130.000.000.00-100.00%
NEM221209P000490002022-12-07 3:36PM EST49.001.810.000.000.00-3000.00%
NEM221209P000495002022-12-07 9:37AM EST49.502.170.000.000.00-400.00%
NEM221209P000500002022-12-07 10:07AM EST50.002.660.000.000.00-1800.00%
NEM221209P000520002022-12-07 10:08AM EST52.004.500.000.000.00-2600.00%
NEM221209P000530002022-12-05 10:11AM EST53.005.800.000.000.00-100.00%
NEM221209P000550002022-12-02 11:32AM EST55.007.600.000.000.00-100.00%
NEM221209P000560002022-12-02 11:12AM EST56.008.800.000.000.00-100.00%