La bourse ferme dans 6 h 57 min

Newmont Corporation (NEM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
35,25+1,25 (+3,68 %)
À la clôture : 04:00PM EDT
35,11 -0,14 (-0,40 %)
Avant Bourse : 05:13AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NEM240328C000210002024-03-21 10:30AM EDT21.0013.800.000.000.00--00.00%
NEM240328C000250002024-03-11 3:08PM EDT25.0010.400.000.000.00-300.00%
NEM240328C000260002024-03-04 11:36AM EDT26.006.500.000.000.00-100.00%
NEM240328C000270002024-03-18 11:44AM EDT27.007.270.000.000.00-100.00%
NEM240328C000275002024-03-25 10:04AM EDT27.507.390.000.000.00-500.00%
NEM240328C000280002024-03-21 9:42AM EDT28.007.400.000.000.00-500.00%
NEM240328C000285002024-03-26 2:02PM EDT28.505.700.000.000.00-400.00%
NEM240328C000290002024-03-21 2:12PM EDT29.005.600.000.000.00-100.00%
NEM240328C000295002024-03-26 2:02PM EDT29.504.700.000.000.00-400.00%
NEM240328C000300002024-03-27 1:35PM EDT30.005.000.000.000.00-1300.00%
NEM240328C000305002024-03-27 12:34PM EDT30.504.400.000.000.00-4200.00%
NEM240328C000310002024-03-27 3:51PM EDT31.004.000.000.000.00-60500.00%
NEM240328C000315002024-03-27 12:32PM EDT31.503.400.000.000.00-300.00%
NEM240328C000320002024-03-27 3:59PM EDT32.003.200.000.000.00-4700.00%
NEM240328C000325002024-03-27 10:47AM EDT32.502.300.000.000.00-3900.00%
NEM240328C000330002024-03-27 3:55PM EDT33.002.190.000.000.00-8300.00%
NEM240328C000335002024-03-27 2:56PM EDT33.501.520.000.000.00-600.00%
NEM240328C000340002024-03-27 3:59PM EDT34.001.260.000.000.00-97400.00%
NEM240328C000345002024-03-27 3:59PM EDT34.500.750.000.000.00-2,66800.00%
NEM240328C000350002024-03-27 3:59PM EDT35.000.400.000.000.00-4,52000.00%
NEM240328C000355002024-03-27 3:59PM EDT35.500.150.000.000.00-1,11906.25%
NEM240328C000360002024-03-27 3:58PM EDT36.000.050.000.000.00-177012.50%
NEM240328C000365002024-03-27 3:23PM EDT36.500.030.000.000.00-3025.00%
NEM240328C000370002024-03-27 3:57PM EDT37.000.010.000.000.00-635025.00%
NEM240328C000375002024-03-27 2:48PM EDT37.500.040.000.000.00-56025.00%
NEM240328C000380002024-03-26 10:02AM EDT38.000.010.000.000.00-42050.00%
NEM240328C000385002024-03-21 11:13AM EDT38.500.030.000.000.00-2050.00%
NEM240328C000390002024-03-25 1:28PM EDT39.000.010.000.000.00-121050.00%
NEM240328C000395002024-03-25 9:38AM EDT39.500.030.000.000.00-2050.00%
NEM240328C000400002024-03-25 2:04PM EDT40.000.010.000.000.00-30050.00%
NEM240328C000410002024-03-13 11:43AM EDT41.000.040.000.000.00-3050.00%
NEM240328C000420002024-03-06 12:59PM EDT42.000.100.000.000.00-1050.00%
NEM240328C000430002024-03-08 2:54PM EDT43.000.050.000.000.00-10050.00%
NEM240328C000440002024-03-05 11:36AM EDT44.000.400.000.000.00--050.00%
NEM240328C000450002024-03-15 10:46AM EDT45.000.060.000.000.00-1050.00%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NEM240328P000250002024-02-26 3:45PM EDT25.000.080.001.270.00-3031597.66%
NEM240328P000260002024-03-20 2:17PM EDT26.000.420.000.000.00-18050.00%
NEM240328P000270002024-03-21 9:33AM EDT27.000.010.000.000.00-2050.00%
NEM240328P000280002024-03-25 2:14PM EDT28.000.030.000.000.00-3050.00%
NEM240328P000285002024-03-12 3:12PM EDT28.500.040.000.000.00--050.00%
NEM240328P000290002024-03-25 3:37PM EDT29.000.010.000.000.00-5050.00%
NEM240328P000300002024-03-27 9:30AM EDT30.000.020.000.000.00-1050.00%
NEM240328P000310002024-03-25 9:53AM EDT31.000.010.000.000.00-30050.00%
NEM240328P000315002024-03-26 2:59PM EDT31.500.020.000.000.00-1050.00%
NEM240328P000320002024-03-27 10:04AM EDT32.000.010.000.000.00-3050.00%
NEM240328P000325002024-03-26 2:36PM EDT32.500.020.000.000.00-55050.00%
NEM240328P000330002024-03-27 3:44PM EDT33.000.010.000.000.00-20025.00%
NEM240328P000335002024-03-27 11:29AM EDT33.500.020.000.000.00-109025.00%
NEM240328P000340002024-03-27 3:47PM EDT34.000.030.000.000.00-437025.00%
NEM240328P000345002024-03-27 3:54PM EDT34.500.050.000.000.00-1,257012.50%
NEM240328P000350002024-03-27 3:59PM EDT35.000.140.000.000.00-18706.25%
NEM240328P000355002024-03-27 10:07AM EDT35.500.930.000.000.00-2000.00%
NEM240328P000360002024-03-27 3:44PM EDT36.000.960.000.000.00-900.00%
NEM240328P000365002024-03-25 9:42AM EDT36.501.860.000.000.00-600.00%
NEM240328P000370002024-03-21 9:31AM EDT37.002.240.000.000.00-100.00%
NEM240328P000375002024-03-26 2:38PM EDT37.503.250.000.000.00-1100.00%
NEM240328P000380002024-03-26 2:36PM EDT38.003.850.000.000.00-1600.00%
NEM240328P000390002024-03-22 10:33AM EDT39.004.640.000.000.00-100.00%
NEM240328P000400002024-03-26 2:57PM EDT40.005.790.000.000.00-13000.00%
NEM240328P000415002024-03-26 2:42PM EDT41.507.400.000.000.00-2800.00%
NEM240328P000430002024-03-26 2:42PM EDT43.008.770.000.000.00-1700.00%
NEM240328P000435002024-03-27 10:47AM EDT43.508.700.000.000.00---0.00%
NEM240328P000440002024-03-21 9:44AM EDT44.008.550.000.000.00--00.00%
NEM240328P000450002024-03-26 2:38PM EDT45.0010.750.000.000.00-200.00%