La bourse est fermée

Newmont Corporation (NEM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
41,98+0,75 (+1,82 %)
À la clôture : 04:00PM EDT
42,01 +0,03 (+0,07 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NEM240531C000320002024-05-07 2:55PM EDT32.009.959.9010.550.00-11138.09%
NEM240531C000330002024-05-17 3:46PM EDT33.0010.858.409.650.00-505589.06%
NEM240531C000340002024-05-22 12:49PM EDT34.008.937.059.050.00-1386.33%
NEM240531C000350002024-05-24 3:17PM EDT35.006.936.907.60+0.13+1.91%619103.91%
NEM240531C000360002024-05-24 2:03PM EDT36.005.975.406.55-3.02-33.59%530116.41%
NEM240531C000370002024-05-24 9:39AM EDT37.004.704.505.35+0.50+11.90%421787.70%
NEM240531C000375002024-05-24 1:47PM EDT37.504.474.404.90-0.93-17.22%4564.06%
NEM240531C000380002024-05-24 3:40PM EDT38.004.103.904.10+0.70+20.59%88753.13%
NEM240531C000385002024-05-23 9:51AM EDT38.503.152.964.250.00-1692.77%
NEM240531C000390002024-05-24 10:03AM EDT39.003.082.903.15+0.69+28.87%264347.07%
NEM240531C000395002024-05-21 11:11AM EDT39.504.712.432.640.00-1640.43%
NEM240531C000400002024-05-24 3:28PM EDT40.002.021.822.41+0.47+30.32%1539751.27%
NEM240531C000405002024-05-24 2:08PM EDT40.501.641.451.90+0.46+38.98%21443.36%
NEM240531C000410002024-05-24 2:40PM EDT41.001.171.211.47+0.37+46.25%4429339.06%
NEM240531C000415002024-05-24 2:14PM EDT41.500.800.870.91+0.21+35.59%6228627.83%
NEM240531C000420002024-05-24 3:59PM EDT42.000.600.600.64+0.20+50.00%76583528.03%
NEM240531C000425002024-05-24 3:51PM EDT42.500.410.400.43+0.12+41.38%71216928.17%
NEM240531C000430002024-05-24 3:57PM EDT43.000.260.250.30+0.06+30.00%1921,43829.59%
NEM240531C000435002024-05-24 3:17PM EDT43.500.160.160.19+0.03+23.08%4090929.79%
NEM240531C000440002024-05-24 3:40PM EDT44.000.110.110.130.00-17185831.15%
NEM240531C000445002024-05-24 3:34PM EDT44.500.080.070.10-0.01-11.11%132,08633.50%
NEM240531C000450002024-05-24 3:57PM EDT45.000.060.050.07+0.01+20.00%1172,97134.77%
NEM240531C000455002024-05-24 1:18PM EDT45.500.050.050.06+0.01+25.00%20512237.50%
NEM240531C000460002024-05-24 2:09PM EDT46.000.050.040.06-0.03-37.50%7834441.41%
NEM240531C000465002024-05-24 12:41PM EDT46.500.050.040.45-0.02-28.57%19964.26%
NEM240531C000470002024-05-24 10:37AM EDT47.000.050.000.28+0.01+25.00%1065859.18%
NEM240531C000480002024-05-22 3:15PM EDT48.000.020.000.680.00-5310185.35%
NEM240531C000490002024-05-24 2:38PM EDT49.000.010.000.05-0.04-80.00%176354.30%
NEM240531C000500002024-05-24 2:12PM EDT50.000.050.000.050.00-136060.16%
NEM240531C000510002024-05-13 11:39AM EDT51.000.020.001.270.00-846133.01%
NEM240531C000520002024-05-20 2:29PM EDT52.000.080.011.270.00-126141.80%
NEM240531C000600002024-05-14 11:56AM EDT60.000.050.000.100.00-1011121.09%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NEM240531P000300002024-05-23 9:30AM EDT30.000.010.000.010.00-5890.63%
NEM240531P000310002024-04-15 11:49AM EDT31.000.150.001.270.00-34194.92%
NEM240531P000320002024-05-24 1:36PM EDT32.000.010.000.01-0.03-75.00%253275.00%
NEM240531P000330002024-05-24 3:17PM EDT33.000.010.000.02-0.30-96.77%3559671.88%
NEM240531P000340002024-05-23 11:17AM EDT34.000.040.000.610.00-1186120.12%
NEM240531P000350002024-05-22 3:50PM EDT35.000.040.010.070.00-34168.75%
NEM240531P000360002024-05-24 12:14PM EDT36.000.020.000.080.00-51,48859.77%
NEM240531P000370002024-05-20 2:17PM EDT37.000.040.000.080.00-155750.78%
NEM240531P000375002024-05-20 9:30AM EDT37.500.130.000.230.00-6758.01%
NEM240531P000380002024-05-23 10:03AM EDT38.000.040.000.140.00-539255.47%
NEM240531P000390002024-05-24 2:20PM EDT39.000.050.020.33+0.01+25.00%41,42358.98%
NEM240531P000395002024-05-24 1:45PM EDT39.500.040.040.06-0.10-71.43%47630.86%
NEM240531P000400002024-05-24 3:54PM EDT40.000.070.060.09-0.18-72.00%1341,15128.91%
NEM240531P000405002024-05-24 3:11PM EDT40.500.150.120.15-0.23-60.53%2431,55227.74%
NEM240531P000410002024-05-24 3:49PM EDT41.000.230.210.24-0.34-59.65%28075826.56%
NEM240531P000415002024-05-24 3:58PM EDT41.500.400.370.40-0.45-52.94%25237226.47%
NEM240531P000420002024-05-24 3:41PM EDT42.000.570.590.63-0.56-49.56%30173026.76%
NEM240531P000425002024-05-24 1:57PM EDT42.500.870.870.93-0.49-36.03%12551327.25%
NEM240531P000430002024-05-24 9:40AM EDT43.001.611.231.49-0.35-17.86%1787537.89%
NEM240531P000435002024-05-22 3:49PM EDT43.501.611.521.740.00-9642631.64%
NEM240531P000440002024-05-23 12:52PM EDT44.002.112.012.24-0.51-19.47%221937.40%
NEM240531P000445002024-05-24 9:47AM EDT44.502.872.062.68-0.47-14.07%15838.48%
NEM240531P000450002024-05-23 11:46AM EDT45.003.552.214.150.00-18497.36%
NEM240531P000455002024-05-20 3:00PM EDT45.501.562.923.750.00-8853.71%
NEM240531P000460002024-05-23 9:44AM EDT46.004.302.464.150.00-1449.81%