La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
53 284,26 -263,67 (-0,49 %)
Newmont Corporation (NEM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour6 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240906C00040000 | 2024-08-30 10:32AM EDT | 40.00 | 13.57 | 11.50 | 15.30 | +4.39 | +47.82% | 1 | 2 | 89.06% |
| NEM240906C00041000 | 2024-07-30 1:29PM EDT | 41.00 | 6.70 | 10.55 | 12.35 | 0.00 | - | - | 1 | 0.00% |
| NEM240906C00042000 | 2024-08-30 11:12AM EDT | 42.00 | 11.39 | 9.40 | 13.00 | +0.36 | +3.26% | 3 | 5 | 228.91% |
| NEM240906C00043000 | 2024-08-26 3:43PM EDT | 43.00 | 9.33 | 9.10 | 12.20 | 0.00 | - | 1 | 4 | 119.34% |
| NEM240906C00043500 | 2024-08-30 10:04AM EDT | 43.50 | 10.04 | 8.00 | 11.80 | +1.54 | +18.12% | - | - | 65.63% |
| NEM240906C00044000 | 2024-08-26 11:39AM EDT | 44.00 | 8.38 | 7.45 | 11.25 | 0.00 | - | 1 | 5 | 213.28% |
| NEM240906C00044500 | 2024-08-27 12:11PM EDT | 44.50 | 8.87 | 7.05 | 10.80 | +1.10 | +14.16% | 8 | 2 | 70.31% |
| NEM240906C00045000 | 2024-08-30 1:25PM EDT | 45.00 | 8.10 | 6.40 | 9.95 | -0.25 | -2.99% | 1 | 3 | 183.11% |
| NEM240906C00045500 | 2024-08-30 10:23AM EDT | 45.50 | 8.05 | 6.10 | 8.05 | +0.96 | +13.54% | 3 | 2 | 83.98% |
| NEM240906C00046000 | 2024-08-30 10:04AM EDT | 46.00 | 7.65 | 5.35 | 7.55 | +1.29 | +20.28% | 2 | 21 | 79.30% |
| NEM240906C00047000 | 2024-08-30 11:08AM EDT | 47.00 | 6.50 | 5.40 | 7.95 | +0.20 | +3.17% | 4 | 230 | 81.84% |
| NEM240906C00047500 | 2024-08-29 10:09AM EDT | 47.50 | 5.66 | 5.25 | 8.00 | -0.16 | -2.75% | 2 | 2 | 105.86% |
| NEM240906C00048000 | 2024-08-30 3:57PM EDT | 48.00 | 5.51 | 3.55 | 7.25 | +0.23 | +4.36% | 20 | 103 | 154.20% |
| NEM240906C00048500 | 2024-08-29 3:44PM EDT | 48.50 | 4.64 | 4.70 | 7.00 | 0.00 | - | 1 | - | 105.27% |
| NEM240906C00049000 | 2024-08-30 1:09PM EDT | 49.00 | 4.12 | 2.39 | 6.55 | -0.23 | -5.29% | 11 | 73 | 152.15% |
| NEM240906C00049500 | 2024-08-28 11:11AM EDT | 49.50 | 2.39 | 2.87 | 4.10 | 0.00 | - | 5 | 13 | 51.37% |
| NEM240906C00050000 | 2024-08-30 3:51PM EDT | 50.00 | 3.50 | 2.46 | 3.60 | +0.15 | +4.48% | 13 | 113 | 46.39% |
| NEM240906C00051000 | 2024-08-30 3:21PM EDT | 51.00 | 2.35 | 2.42 | 2.67 | +0.11 | +4.91% | 9 | 436 | 40.43% |
| NEM240906C00052000 | 2024-08-30 3:38PM EDT | 52.00 | 1.64 | 1.52 | 1.78 | +0.14 | +9.33% | 36 | 456 | 34.28% |
| NEM240906C00053000 | 2024-08-30 3:48PM EDT | 53.00 | 0.90 | 0.80 | 0.90 | +0.02 | +2.27% | 2,045 | 1,488 | 25.29% |
| NEM240906C00054000 | 2024-08-30 3:49PM EDT | 54.00 | 0.49 | 0.41 | 0.45 | +0.02 | +4.26% | 865 | 1,645 | 25.98% |
| NEM240906C00055000 | 2024-08-30 3:57PM EDT | 55.00 | 0.20 | 0.17 | 0.21 | -0.04 | -16.67% | 145 | 170 | 27.34% |
| NEM240906C00056000 | 2024-08-30 3:57PM EDT | 56.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 130 | 94 | 29.30% |
| NEM240906C00057000 | 2024-08-30 3:57PM EDT | 57.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 52 | 63 | 32.81% |
| NEM240906C00058000 | 2024-08-30 9:58AM EDT | 58.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 8 | 14 | 38.09% |
| NEM240906C00059000 | 2024-08-30 2:41PM EDT | 59.00 | 0.03 | 0.00 | 0.04 | -0.23 | -88.46% | 16 | 9 | 42.58% |
| NEM240906C00060000 | 2024-08-02 10:20AM EDT | 60.00 | 0.06 | 0.00 | 0.74 | 0.00 | - | 1 | 1 | 80.08% |
Options de ventepour6 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240906P00040000 | 2024-08-30 10:22AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 83 | 81.25% |
| NEM240906P00041000 | 2024-08-30 10:23AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.26 | -96.30% | 119 | 11 | 75.00% |
| NEM240906P00042000 | 2024-08-05 11:39AM EDT | 42.00 | 0.40 | 0.00 | 2.13 | 0.00 | - | 11 | 31 | 195.41% |
| NEM240906P00043000 | 2024-08-20 9:54AM EDT | 43.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 131.06% |
| NEM240906P00044000 | 2024-08-21 9:40AM EDT | 44.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 272 | 120.31% |
| NEM240906P00044500 | 2024-08-20 1:56PM EDT | 44.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 8 | 115.04% |
| NEM240906P00045000 | 2024-08-26 12:59PM EDT | 45.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 2 | 352 | 85.16% |
| NEM240906P00045500 | 2024-08-29 11:06AM EDT | 45.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 66.41% |
| NEM240906P00046000 | 2024-08-29 11:07AM EDT | 46.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 8 | 240 | 99.22% |
| NEM240906P00046500 | 2024-08-29 3:04PM EDT | 46.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 8 | 12 | 57.81% |
| NEM240906P00047000 | 2024-08-30 1:58PM EDT | 47.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 12 | 341 | 55.08% |
| NEM240906P00048000 | 2024-08-30 2:34PM EDT | 48.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 43 | 149 | 45.70% |
| NEM240906P00048500 | 2024-08-28 12:24PM EDT | 48.50 | 0.15 | 0.03 | 0.20 | 0.00 | - | 2 | 31 | 52.15% |
| NEM240906P00049000 | 2024-08-29 1:25PM EDT | 49.00 | 0.05 | 0.02 | 0.26 | 0.00 | - | 4 | 991 | 50.20% |
| NEM240906P00049500 | 2024-08-30 10:25AM EDT | 49.50 | 0.07 | 0.00 | 0.07 | -0.02 | -22.22% | 120 | 540 | 38.67% |
| NEM240906P00050000 | 2024-08-30 3:33PM EDT | 50.00 | 0.07 | 0.05 | 0.08 | -0.05 | -41.67% | 134 | 292 | 35.55% |
| NEM240906P00051000 | 2024-08-30 3:56PM EDT | 51.00 | 0.14 | 0.12 | 0.15 | -0.09 | -39.13% | 47 | 563 | 32.52% |
| NEM240906P00052000 | 2024-08-30 3:57PM EDT | 52.00 | 0.28 | 0.29 | 0.33 | -0.18 | -39.13% | 342 | 370 | 31.54% |
| NEM240906P00053000 | 2024-08-30 3:50PM EDT | 53.00 | 0.65 | 0.62 | 0.68 | -0.25 | -27.78% | 369 | 209 | 31.64% |
| NEM240906P00054000 | 2024-08-30 3:53PM EDT | 54.00 | 1.20 | 1.21 | 1.25 | -0.31 | -20.53% | 139 | - | 33.20% |
| NEM240906P00055000 | 2024-08-30 11:31AM EDT | 55.00 | 2.22 | 1.92 | 2.73 | +0.10 | +4.72% | 36 | 11 | 65.43% |
