La bourse est fermée
Dow Jones
32 493,11 -67,49 (-0,21 %) Nasdaq
11 900,67 +40,56 (+0,34 %) Nikkei 225
27 466,61 +520,94 (+1,93 %) EUR/USD
1,0892 +0,0120 (+1,11 %) HANG SENG
19 591,43 +332,67 (+1,73 %) Bitcoin EUR
25 311,10 -543,99 (-2,10 %)
Newmont Corporation (NEM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:29PM EDT. Marché ouvert.
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230324C00030000 | 2023-03-13 3:45PM EDT | 30.00 | 15.53 | 16.55 | 16.85 | 0.00 | - | 1 | 0 | 0.00% |
| NEM230324C00035000 | 2023-03-13 11:49AM EDT | 35.00 | 9.73 | 11.55 | 11.85 | 0.00 | - | 1 | 0 | 0.00% |
| NEM230324C00038000 | 2023-02-28 4:57PM EDT | 38.00 | 5.55 | 8.60 | 8.90 | 0.00 | - | 2 | 0 | 0.00% |
| NEM230324C00039000 | 2023-03-10 12:19PM EDT | 39.00 | 4.14 | 7.60 | 7.85 | 0.00 | - | 18 | 0 | 0.00% |
| NEM230324C00040000 | 2023-03-17 9:40AM EDT | 40.00 | 6.49 | 6.55 | 6.80 | 0.00 | - | 1 | 0 | 0.00% |
| NEM230324C00040500 | 2023-03-16 9:33AM EDT | 40.50 | 5.69 | 6.05 | 6.45 | 0.00 | - | - | 0 | 0.00% |
| NEM230324C00041000 | 2023-03-16 9:37AM EDT | 41.00 | 5.18 | 5.65 | 5.90 | 0.00 | - | - | 0 | 0.00% |
| NEM230324C00041500 | 2023-03-20 10:07AM EDT | 41.50 | 6.90 | 5.15 | 5.30 | 0.00 | - | 5 | 0 | 0.00% |
| NEM230324C00042000 | 2023-03-20 3:13PM EDT | 42.00 | 6.02 | 4.55 | 4.85 | 0.00 | - | 22 | 0 | 0.00% |
| NEM230324C00042500 | 2023-03-20 9:30AM EDT | 42.50 | 6.39 | 4.10 | 4.25 | 0.00 | - | 3 | 0 | 0.00% |
| NEM230324C00043000 | 2023-03-22 2:34PM EDT | 43.00 | 3.94 | 3.55 | 3.85 | +0.24 | +6.49% | 12 | 0 | 0.00% |
| NEM230324C00043500 | 2023-03-22 11:57AM EDT | 43.50 | 2.88 | 3.15 | 3.35 | -0.25 | -7.99% | 5 | 0 | 0.00% |
| NEM230324C00044000 | 2023-03-22 11:57AM EDT | 44.00 | 2.43 | 2.61 | 2.87 | -0.38 | -13.52% | 5 | 0 | 0.00% |
| NEM230324C00044500 | 2023-03-22 11:30AM EDT | 44.50 | 2.12 | 2.15 | 2.67 | +0.23 | +12.17% | 4 | 0 | 53.52% |
| NEM230324C00045000 | 2023-03-22 2:16PM EDT | 45.00 | 1.92 | 1.79 | 2.15 | +0.08 | +4.35% | 20 | 0 | 43.56% |
| NEM230324C00045500 | 2023-03-22 11:54AM EDT | 45.50 | 1.18 | 1.31 | 1.70 | +0.05 | +4.42% | 1 | 0 | 40.43% |
| NEM230324C00046000 | 2023-03-22 3:10PM EDT | 46.00 | 1.04 | 1.04 | 1.20 | -0.15 | -12.61% | 898 | 0 | 31.84% |
| NEM230324C00046500 | 2023-03-22 3:09PM EDT | 46.50 | 0.67 | 0.72 | 0.78 | -0.13 | -16.25% | 320 | 0 | 27.74% |
| NEM230324C00047000 | 2023-03-22 3:06PM EDT | 47.00 | 0.51 | 0.47 | 0.54 | -0.08 | -13.56% | 699 | 2,415 | 30.86% |
| NEM230324C00047500 | 2023-03-22 3:09PM EDT | 47.50 | 0.30 | 0.29 | 0.38 | -0.12 | -28.57% | 221 | 0 | 34.18% |
| NEM230324C00048000 | 2023-03-22 2:52PM EDT | 48.00 | 0.40 | 0.17 | 0.21 | +0.12 | +42.86% | 1,139 | 0 | 33.01% |
| NEM230324C00048500 | 2023-03-22 2:50PM EDT | 48.50 | 0.25 | 0.11 | 0.15 | +0.07 | +38.89% | 190 | 0 | 36.52% |
| NEM230324C00049000 | 2023-03-22 2:42PM EDT | 49.00 | 0.15 | 0.06 | 0.10 | +0.04 | +36.36% | 15 | 0 | 38.67% |
| NEM230324C00049500 | 2023-03-21 3:48PM EDT | 49.50 | 0.07 | 0.04 | 0.12 | 0.00 | - | 67 | 119 | 47.66% |
| NEM230324C00050000 | 2023-03-22 3:10PM EDT | 50.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 181 | 0 | 45.31% |
| NEM230324C00051000 | 2023-03-22 2:31PM EDT | 51.00 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 41 | 391 | 54.30% |
| NEM230324C00052000 | 2023-03-22 2:34PM EDT | 52.00 | 0.02 | 0.01 | 0.06 | +0.01 | +100.00% | 67 | 0 | 60.16% |
| NEM230324C00053000 | 2023-03-22 2:02PM EDT | 53.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 50 | 0 | 60.94% |
| NEM230324C00054000 | 2023-03-22 2:38PM EDT | 54.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 40 | 0 | 76.56% |
| NEM230324C00055000 | 2023-03-21 2:25PM EDT | 55.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 4 | 0 | 86.72% |
| NEM230324C00056000 | 2023-03-20 3:38PM EDT | 56.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 106 | 0 | 219.43% |
| NEM230324C00057000 | 2023-03-20 9:30AM EDT | 57.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 4 | 0 | 232.23% |
| NEM230324C00058000 | 2023-02-08 4:19PM EDT | 58.00 | 0.23 | 0.00 | 0.06 | 0.00 | - | - | 5 | 107.81% |
| NEM230324C00059000 | 2023-02-07 1:45PM EDT | 59.00 | 0.21 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 120.31% |
| NEM230324C00060000 | 2023-03-15 10:07AM EDT | 60.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 20 | 0 | 174.61% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230324P00030000 | 2023-03-13 11:03AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 175.00% |
| NEM230324P00035000 | 2023-02-17 11:53AM EDT | 35.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 179.69% |
| NEM230324P00036000 | 2023-03-17 2:58PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 118.75% |
| NEM230324P00037000 | 2023-03-15 9:38AM EDT | 37.00 | 0.02 | 0.00 | 2.12 | 0.00 | - | 4 | 0 | 288.87% |
| NEM230324P00038000 | 2023-03-22 10:17AM EDT | 38.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 0 | 96.88% |
| NEM230324P00038500 | 2023-03-07 4:15PM EDT | 38.50 | 0.20 | 0.00 | 0.02 | 0.00 | - | - | 2 | 92.19% |
| NEM230324P00039000 | 2023-03-17 3:53PM EDT | 39.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 98.44% |
| NEM230324P00039500 | 2023-03-22 1:44PM EDT | 39.50 | 0.02 | 0.00 | 2.13 | -0.03 | -60.00% | 1 | 0 | 235.16% |
| NEM230324P00040000 | 2023-03-21 12:45PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 86.72% |
| NEM230324P00040500 | 2023-03-20 10:04AM EDT | 40.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 0 | 213.67% |
| NEM230324P00041000 | 2023-03-21 9:30AM EDT | 41.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 0 | 65.63% |
| NEM230324P00041500 | 2023-03-21 11:44AM EDT | 41.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | 50 | 0 | 192.19% |
| NEM230324P00042000 | 2023-03-21 12:57PM EDT | 42.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 0 | 59.38% |
| NEM230324P00042500 | 2023-03-22 1:12PM EDT | 42.50 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 4 | 0 | 53.91% |
| NEM230324P00043000 | 2023-03-22 2:33PM EDT | 43.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 7 | 0 | 54.30% |
| NEM230324P00043500 | 2023-03-22 11:20AM EDT | 43.50 | 0.07 | 0.00 | 0.04 | -0.04 | -36.36% | 46 | 143 | 51.17% |
| NEM230324P00044000 | 2023-03-22 2:12PM EDT | 44.00 | 0.07 | 0.04 | 0.08 | -0.04 | -36.36% | 24 | 0 | 52.73% |
| NEM230324P00044500 | 2023-03-22 11:58AM EDT | 44.50 | 0.15 | 0.06 | 0.97 | 0.00 | - | 3 | 0 | 87.11% |
| NEM230324P00045000 | 2023-03-22 3:04PM EDT | 45.00 | 0.12 | 0.11 | 0.17 | -0.11 | -47.83% | 709 | 0 | 48.83% |
| NEM230324P00045500 | 2023-03-22 2:07PM EDT | 45.50 | 0.20 | 0.17 | 0.24 | -0.14 | -41.18% | 33 | 0 | 46.48% |
| NEM230324P00046000 | 2023-03-22 2:56PM EDT | 46.00 | 0.20 | 0.31 | 0.35 | -0.28 | -58.33% | 65 | 639 | 44.92% |
| NEM230324P00046500 | 2023-03-22 3:10PM EDT | 46.50 | 0.57 | 0.48 | 0.52 | -0.11 | -16.18% | 161 | 0 | 44.73% |
| NEM230324P00047000 | 2023-03-22 3:08PM EDT | 47.00 | 0.81 | 0.77 | 0.84 | -0.12 | -12.90% | 55 | 0 | 50.29% |
| NEM230324P00047500 | 2023-03-22 3:06PM EDT | 47.50 | 1.05 | 1.09 | 1.21 | -0.45 | -30.00% | 45 | 0 | 52.34% |
| NEM230324P00048000 | 2023-03-22 3:07PM EDT | 48.00 | 1.44 | 1.43 | 1.60 | -0.13 | -8.28% | 8 | 0 | 55.47% |
| NEM230324P00048500 | 2023-03-22 10:39AM EDT | 48.50 | 2.17 | 1.74 | 2.02 | -0.32 | -12.85% | 2 | 0 | 56.35% |
| NEM230324P00049000 | 2023-03-21 1:15PM EDT | 49.00 | 3.07 | 2.14 | 2.51 | 0.00 | - | 2,006 | 0 | 61.13% |
| NEM230324P00049500 | 2023-03-21 11:46AM EDT | 49.50 | 3.32 | 2.58 | 2.98 | 0.00 | - | 20 | 0 | 65.63% |
| NEM230324P00050000 | 2023-03-22 10:42AM EDT | 50.00 | 3.54 | 3.15 | 3.40 | +0.06 | +1.72% | 6 | 0 | 72.85% |
| NEM230324P00051000 | 2023-03-22 10:19AM EDT | 51.00 | 4.35 | 4.15 | 4.45 | +1.30 | +42.62% | 1 | 0 | 89.26% |
| NEM230324P00052000 | 2023-03-22 2:41PM EDT | 52.00 | 4.80 | 5.20 | 5.40 | -2.46 | -33.88% | 6 | 0 | 102.73% |
| NEM230324P00053000 | 2023-03-13 9:47AM EDT | 53.00 | 8.73 | 6.10 | 6.50 | 0.00 | - | - | 0 | 115.43% |
| NEM230324P00054000 | 2023-02-09 11:27AM EDT | 54.00 | 6.35 | 11.70 | 12.00 | 0.00 | - | - | 0 | 434.77% |
| NEM230324P00055000 | 2023-02-06 10:46AM EDT | 55.00 | 8.20 | 12.35 | 12.60 | 0.00 | - | - | 6 | 429.30% |
© 2023 Yahoo. Tous droits réservés.
