La bourse ferme dans 3 h 31 min

Newmont Corporation (NEM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
38,44-0,20 (-0,52 %)
À la clôture : 04:00PM EDT
37,98 -0,46 (-1,20 %)
Avant Bourse : 07:51AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NEM240419C000175002024-03-01 1:11PM EDT17.5014.8416.9021.000.00-60356.25%
NEM240419C000200002024-03-14 11:47AM EDT20.0014.5017.6020.100.00-37432.42%
NEM240419C000225002024-03-01 11:00AM EDT22.508.6112.4515.150.00-400.00%
NEM240419C000250002024-04-02 10:13AM EDT25.0011.750.000.000.00-11360.00%
NEM240419C000275002024-04-12 9:34AM EDT27.5012.800.000.000.00-71,1890.00%
NEM240419C000280002024-03-28 1:07PM EDT28.008.350.000.000.00-500.00%
NEM240419C000300002024-04-15 3:52PM EDT30.008.500.000.000.00-252,1280.00%
NEM240419C000305002024-04-04 12:06PM EDT30.507.250.000.000.00-15210.00%
NEM240419C000310002024-04-15 10:08AM EDT31.007.000.000.000.00-1680.00%
NEM240419C000315002024-04-11 11:28AM EDT31.507.040.000.000.00-1390.00%
NEM240419C000320002024-04-12 2:53PM EDT32.006.400.000.000.00-51190.00%
NEM240419C000325002024-04-15 3:24PM EDT32.506.150.000.000.00-294,2940.00%
NEM240419C000330002024-04-15 11:44AM EDT33.005.400.000.000.00-31830.00%
NEM240419C000335002024-04-15 11:44AM EDT33.505.000.000.000.00-122400.00%
NEM240419C000340002024-04-15 2:31PM EDT34.004.250.000.000.00-124720.00%
NEM240419C000345002024-04-15 1:19PM EDT34.503.710.000.000.00-11,0190.00%
NEM240419C000350002024-04-15 3:45PM EDT35.003.470.000.000.00-15911,9710.00%
NEM240419C000355002024-04-15 1:22PM EDT35.502.690.000.000.00-19320.00%
NEM240419C000360002024-04-15 3:37PM EDT36.002.530.000.000.00-41,4040.00%
NEM240419C000365002024-04-15 3:36PM EDT36.502.120.000.000.00-218240.00%
NEM240419C000370002024-04-15 3:57PM EDT37.001.800.000.000.00-948460.00%
NEM240419C000375002024-04-15 3:14PM EDT37.501.450.000.000.00-5788,8540.00%
NEM240419C000380002024-04-15 3:54PM EDT38.001.020.000.000.00-3594,5250.00%
NEM240419C000385002024-04-15 3:58PM EDT38.500.740.000.000.00-7472,7090.78%
NEM240419C000390002024-04-15 3:59PM EDT39.000.510.000.000.00-1,3242,1203.13%
NEM240419C000395002024-04-15 3:59PM EDT39.500.350.000.000.00-1,8153,5496.25%
NEM240419C000400002024-04-15 3:59PM EDT40.000.250.000.000.00-1,83911,11912.50%
NEM240419C000410002024-04-15 3:58PM EDT41.000.140.000.000.00-2,5125,50912.50%
NEM240419C000420002024-04-15 3:45PM EDT42.000.080.000.000.00-9372,09725.00%
NEM240419C000425002024-04-15 3:28PM EDT42.500.080.000.000.00-6855,43525.00%
NEM240419C000430002024-04-15 3:54PM EDT43.000.050.000.000.00-1241,44825.00%
NEM240419C000440002024-04-15 3:49PM EDT44.000.060.000.000.00-4220425.00%
NEM240419C000450002024-04-15 3:52PM EDT45.000.010.000.000.00-5793,49550.00%
NEM240419C000460002024-04-15 12:16PM EDT46.000.020.000.000.00-35050.00%
NEM240419C000465002024-04-15 11:54AM EDT46.500.010.000.000.00-333550.00%
NEM240419C000475002024-04-15 11:53AM EDT47.500.010.000.000.00-23950.00%
NEM240419C000500002024-04-11 9:30AM EDT50.000.010.000.000.00-32,37550.00%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NEM240419P000200002024-03-28 11:57AM EDT20.000.040.000.000.00-1250.00%
NEM240419P000225002024-04-04 2:54PM EDT22.500.010.000.000.00-106650.00%
NEM240419P000250002024-04-15 2:24PM EDT25.000.010.000.000.00-187750.00%
NEM240419P000260002024-03-19 10:08AM EDT26.000.030.000.000.00-5550.00%
NEM240419P000270002024-03-28 12:03PM EDT27.000.020.000.000.00-2250.00%
NEM240419P000275002024-04-10 9:30AM EDT27.500.170.000.000.00-105,91550.00%
NEM240419P000280002024-04-04 9:52AM EDT28.000.010.000.000.00-101250.00%
NEM240419P000285002024-03-22 11:58AM EDT28.500.060.000.000.00-6650.00%
NEM240419P000290002024-04-04 2:45PM EDT29.000.020.000.000.00-10211350.00%
NEM240419P000295002024-04-08 2:51PM EDT29.500.020.000.000.00-81050.00%
NEM240419P000300002024-04-15 3:20PM EDT30.000.010.000.000.00-1310,66150.00%
NEM240419P000305002024-04-05 2:18PM EDT30.500.040.000.000.00-244950.00%
NEM240419P000310002024-04-12 1:00PM EDT31.000.040.000.000.00-529250.00%
NEM240419P000315002024-04-15 2:48PM EDT31.500.010.000.000.00-54465550.00%
NEM240419P000320002024-04-15 3:23PM EDT32.000.010.000.000.00-15130850.00%
NEM240419P000325002024-04-15 3:54PM EDT32.500.020.000.000.00-1810,33150.00%
NEM240419P000330002024-04-12 3:44PM EDT33.000.030.000.000.00-533650.00%
NEM240419P000335002024-04-12 3:23PM EDT33.500.050.000.000.00-21,07425.00%
NEM240419P000340002024-04-15 11:43AM EDT34.000.020.000.000.00-121,81425.00%
NEM240419P000345002024-04-15 12:31PM EDT34.500.030.000.000.00-850625.00%
NEM240419P000350002024-04-15 3:47PM EDT35.000.040.000.000.00-37511,07225.00%
NEM240419P000355002024-04-15 3:29PM EDT35.500.060.000.000.00-149025.00%
NEM240419P000360002024-04-15 3:55PM EDT36.000.080.000.000.00-10649612.50%
NEM240419P000365002024-04-15 3:40PM EDT36.500.150.000.000.00-7862,49512.50%
NEM240419P000370002024-04-15 3:55PM EDT37.000.200.000.000.00-38477012.50%
NEM240419P000375002024-04-15 3:57PM EDT37.500.330.000.000.00-4127,5936.25%
NEM240419P000380002024-04-15 3:55PM EDT38.000.480.000.000.00-8321,3953.13%
NEM240419P000385002024-04-15 3:57PM EDT38.500.730.000.000.00-2769280.00%
NEM240419P000390002024-04-15 3:55PM EDT39.001.000.000.000.00-2011,1090.00%
NEM240419P000395002024-04-15 2:00PM EDT39.501.330.000.000.00-241,0150.00%
NEM240419P000400002024-04-15 3:58PM EDT40.001.780.000.000.00-1408650.00%
NEM240419P000410002024-04-15 3:53PM EDT41.002.620.000.000.00-181,0510.00%
NEM240419P000420002024-04-15 12:55PM EDT42.003.760.000.000.00-221170.00%
NEM240419P000425002024-04-15 9:32AM EDT42.503.900.000.000.00-2190.00%
NEM240419P000430002024-04-09 10:14AM EDT43.002.970.000.000.00-2100.00%
NEM240419P000450002024-03-05 3:39PM EDT45.0011.536.258.150.00--0159.38%
NEM240419P000475002024-04-12 11:22AM EDT47.507.050.000.000.00-200.00%
NEM240419P000490002024-04-11 12:07PM EDT49.0010.450.000.000.00--00.00%