Marchés français ouverture 5 h 52 min
Dow Jones
32 859,03 +141,43 (+0,43 %) Nasdaq
12 013,47 +87,24 (+0,73 %) Nikkei 225
28 094,76 +311,83 (+1,12 %) EUR/USD
1,0917 +0,0008 (+0,08 %) HANG SENG
20 309,13 +116,73 (+0,58 %) Bitcoin EUR
25 946,12 -10,21 (-0,04 %)
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’achatpour31 mars 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230331C00030000 | 2023-03-16 1:41PM EDT | 30.00 | 14.98 | 18.70 | 18.90 | 0.00 | - | 1 | 1 | 446.88% |
| NEM230331C00032000 | 2023-03-20 12:15PM EDT | 32.00 | 16.16 | 16.70 | 16.90 | 0.00 | - | 1 | 1 | 393.75% |
| NEM230331C00033000 | 2023-03-16 2:25PM EDT | 33.00 | 12.34 | 15.70 | 15.90 | 0.00 | - | - | 1 | 368.75% |
| NEM230331C00037000 | 2023-03-29 2:33PM EDT | 37.00 | 11.37 | 11.70 | 11.90 | 0.00 | - | 1 | 1 | 273.44% |
| NEM230331C00038500 | 2023-03-21 9:44AM EDT | 38.50 | 8.45 | 10.20 | 10.40 | 0.00 | - | - | 6 | 239.06% |
| NEM230331C00039000 | 2023-03-22 11:00AM EDT | 39.00 | 7.65 | 9.65 | 9.90 | 0.00 | - | 2 | 6 | 228.13% |
| NEM230331C00040000 | 2023-03-17 10:26AM EDT | 40.00 | 7.25 | 8.70 | 8.90 | 0.00 | - | 1 | 12 | 206.25% |
| NEM230331C00040500 | 2023-03-17 11:47AM EDT | 40.50 | 7.65 | 8.20 | 8.40 | 0.00 | - | 75 | 75 | 195.31% |
| NEM230331C00041000 | 2023-03-17 11:57AM EDT | 41.00 | 7.27 | 7.70 | 7.90 | 0.00 | - | 75 | 78 | 184.38% |
| NEM230331C00042000 | 2023-03-27 9:48AM EDT | 42.00 | 5.39 | 6.70 | 6.90 | 0.00 | - | 6 | 265 | 163.28% |
| NEM230331C00042500 | 2023-03-30 9:58AM EDT | 42.50 | 5.89 | 6.20 | 6.40 | -0.27 | -4.38% | 5 | 15 | 152.34% |
| NEM230331C00043000 | 2023-03-30 3:57PM EDT | 43.00 | 5.72 | 5.70 | 5.90 | +0.39 | +7.32% | 3 | 91 | 142.19% |
| NEM230331C00043500 | 2023-03-24 10:29AM EDT | 43.50 | 4.92 | 5.20 | 5.40 | 0.00 | - | 1 | 9 | 131.25% |
| NEM230331C00044000 | 2023-03-30 2:23PM EDT | 44.00 | 4.80 | 4.70 | 4.90 | +0.48 | +11.11% | 2 | 371 | 120.31% |
| NEM230331C00044500 | 2023-03-30 3:25PM EDT | 44.50 | 4.12 | 4.20 | 4.40 | +0.33 | +8.71% | 18 | 375 | 110.16% |
| NEM230331C00045000 | 2023-03-30 3:56PM EDT | 45.00 | 3.72 | 3.70 | 3.90 | +0.32 | +9.41% | 6 | 264 | 99.22% |
| NEM230331C00045500 | 2023-03-30 3:25PM EDT | 45.50 | 3.15 | 3.20 | 3.40 | +0.33 | +11.70% | 19 | 490 | 88.28% |
| NEM230331C00046000 | 2023-03-30 3:43PM EDT | 46.00 | 2.68 | 2.73 | 2.90 | +0.32 | +13.56% | 25 | 208 | 77.73% |
| NEM230331C00046500 | 2023-03-30 3:49PM EDT | 46.50 | 2.10 | 2.26 | 2.40 | +0.20 | +10.53% | 13 | 134 | 66.41% |
| NEM230331C00047000 | 2023-03-30 3:59PM EDT | 47.00 | 1.85 | 1.79 | 1.90 | +0.48 | +35.04% | 67 | 457 | 55.47% |
| NEM230331C00047500 | 2023-03-30 2:56PM EDT | 47.50 | 1.33 | 1.33 | 1.49 | +0.27 | +25.47% | 799 | 1,677 | 58.98% |
| NEM230331C00048000 | 2023-03-30 3:56PM EDT | 48.00 | 0.82 | 0.90 | 1.00 | +0.13 | +18.84% | 1,279 | 2,553 | 45.90% |
| NEM230331C00048500 | 2023-03-30 3:58PM EDT | 48.50 | 0.54 | 0.54 | 0.60 | +0.15 | +38.46% | 450 | 1,554 | 40.04% |
| NEM230331C00049000 | 2023-03-30 3:55PM EDT | 49.00 | 0.27 | 0.28 | 0.34 | +0.01 | +3.85% | 402 | 1,028 | 40.63% |
| NEM230331C00049500 | 2023-03-30 3:39PM EDT | 49.50 | 0.13 | 0.12 | 0.17 | -0.02 | -13.33% | 1,955 | 368 | 41.02% |
| NEM230331C00050000 | 2023-03-30 3:59PM EDT | 50.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 1,162 | 3,274 | 42.19% |
| NEM230331C00051000 | 2023-03-30 3:39PM EDT | 51.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 320 | 644 | 54.69% |
| NEM230331C00052000 | 2023-03-30 3:34PM EDT | 52.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 131 | 433 | 57.81% |
| NEM230331C00053000 | 2023-03-29 10:39AM EDT | 53.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 591 | 65.63% |
| NEM230331C00054000 | 2023-03-28 3:37PM EDT | 54.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 53 | 85.94% |
| NEM230331C00055000 | 2023-03-24 12:04PM EDT | 55.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 3 | 60 | 109.38% |
| NEM230331C00056000 | 2023-03-17 3:02PM EDT | 56.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 154.69% |
| NEM230331C00057000 | 2023-03-20 11:51AM EDT | 57.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 40 | 41 | 172.66% |
| NEM230331C00058000 | 2023-03-21 1:20PM EDT | 58.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | - | 2 | 181.25% |
| NEM230331C00060000 | 2023-02-28 1:08PM EDT | 60.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 0 | 214.84% |
Options de ventepour31 mars 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230331P00035000 | 2023-03-06 3:22PM EDT | 35.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 40 | 40 | 339.06% |
| NEM230331P00036000 | 2023-03-24 1:33PM EDT | 36.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 310.94% |
| NEM230331P00037000 | 2023-03-09 2:46PM EDT | 37.00 | 0.14 | 0.00 | 0.17 | 0.00 | - | 1 | 4 | 289.84% |
| NEM230331P00038000 | 2023-03-15 2:58PM EDT | 38.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 265.63% |
| NEM230331P00039000 | 2023-03-24 1:33PM EDT | 39.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 247 | 193.75% |
| NEM230331P00040000 | 2023-03-24 2:09PM EDT | 40.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 76 | 175.00% |
| NEM230331P00040500 | 2023-03-21 9:52AM EDT | 40.50 | 0.06 | 0.00 | 0.16 | 0.00 | - | - | 6 | 206.25% |
| NEM230331P00041000 | 2023-03-28 12:41PM EDT | 41.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 32 | 194.53% |
| NEM230331P00041500 | 2023-03-17 9:54AM EDT | 41.50 | 0.14 | 0.00 | 0.04 | 0.00 | - | 50 | 50 | 145.31% |
| NEM230331P00042000 | 2023-03-29 11:10AM EDT | 42.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 232 | 135.94% |
| NEM230331P00042500 | 2023-03-29 12:15PM EDT | 42.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 65 | 147.66% |
| NEM230331P00043000 | 2023-03-27 12:18PM EDT | 43.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 150 | 150.00% |
| NEM230331P00043500 | 2023-03-27 2:28PM EDT | 43.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 12 | 215 | 107.81% |
| NEM230331P00044000 | 2023-03-29 11:08AM EDT | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 678 | 81.25% |
| NEM230331P00044500 | 2023-03-30 12:27PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 782 | 75.00% |
| NEM230331P00045000 | 2023-03-30 12:14PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 28 | 393 | 65.63% |
| NEM230331P00045500 | 2023-03-29 10:38AM EDT | 45.50 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 2 | 245 | 71.88% |
| NEM230331P00046000 | 2023-03-30 2:34PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 16 | 1,177 | 50.00% |
| NEM230331P00046500 | 2023-03-30 11:47AM EDT | 46.50 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 208 | 826 | 57.03% |
| NEM230331P00047000 | 2023-03-30 2:50PM EDT | 47.00 | 0.04 | 0.02 | 0.05 | -0.06 | -60.00% | 40 | 1,393 | 53.13% |
| NEM230331P00047500 | 2023-03-30 3:43PM EDT | 47.50 | 0.08 | 0.04 | 0.08 | -0.13 | -61.90% | 50 | 688 | 47.66% |
| NEM230331P00048000 | 2023-03-30 3:52PM EDT | 48.00 | 0.15 | 0.11 | 0.14 | -0.30 | -66.67% | 72 | 1,137 | 43.36% |
| NEM230331P00048500 | 2023-03-30 3:59PM EDT | 48.50 | 0.25 | 0.22 | 0.27 | -0.33 | -56.90% | 83 | 1,159 | 41.21% |
| NEM230331P00049000 | 2023-03-30 3:55PM EDT | 49.00 | 0.56 | 0.45 | 0.51 | -0.44 | -44.00% | 450 | 194 | 41.60% |
| NEM230331P00049500 | 2023-03-24 3:25PM EDT | 49.50 | 1.49 | 0.78 | 0.89 | 0.00 | - | 3 | 28 | 47.85% |
| NEM230331P00050000 | 2023-03-30 2:29PM EDT | 50.00 | 1.21 | 1.18 | 1.34 | -0.48 | -28.40% | 72 | 93 | 56.84% |
| NEM230331P00051000 | 2023-03-30 1:06PM EDT | 51.00 | 2.21 | 2.13 | 2.33 | -0.49 | -18.15% | 11 | 19 | 62.50% |
| NEM230331P00052000 | 2023-03-30 12:55PM EDT | 52.00 | 3.25 | 3.10 | 3.30 | 0.00 | - | 2 | 2 | 72.66% |
| NEM230331P00053000 | 2023-03-24 1:02PM EDT | 53.00 | 4.05 | 4.10 | 4.30 | 0.00 | - | 3 | 0 | 89.84% |
| NEM230331P00054000 | 2023-02-13 11:57AM EDT | 54.00 | 6.50 | 8.50 | 8.80 | 0.00 | - | - | 0 | 533.20% |
| NEM230331P00060000 | 2023-03-01 2:16PM EDT | 60.00 | 16.07 | 11.10 | 11.30 | 0.00 | - | 2 | 2 | 192.19% |
| NEM230331P00065000 | 2023-03-29 3:15PM EDT | 65.00 | 16.70 | 16.10 | 16.30 | 0.00 | - | 150 | 54 | 251.56% |
© 2023 Yahoo. Tous droits réservés.
