La bourse est fermée

Newmont Corporation (NEM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
47,03+0,43 (+0,92 %)
À partir de 03:29PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NEM230324C000300002023-03-13 3:45PM EDT30.0015.5316.5516.850.00-100.00%
NEM230324C000350002023-03-13 11:49AM EDT35.009.7311.5511.850.00-100.00%
NEM230324C000380002023-02-28 4:57PM EDT38.005.558.608.900.00-200.00%
NEM230324C000390002023-03-10 12:19PM EDT39.004.147.607.850.00-1800.00%
NEM230324C000400002023-03-17 9:40AM EDT40.006.496.556.800.00-100.00%
NEM230324C000405002023-03-16 9:33AM EDT40.505.696.056.450.00--00.00%
NEM230324C000410002023-03-16 9:37AM EDT41.005.185.655.900.00--00.00%
NEM230324C000415002023-03-20 10:07AM EDT41.506.905.155.300.00-500.00%
NEM230324C000420002023-03-20 3:13PM EDT42.006.024.554.850.00-2200.00%
NEM230324C000425002023-03-20 9:30AM EDT42.506.394.104.250.00-300.00%
NEM230324C000430002023-03-22 2:34PM EDT43.003.943.553.85+0.24+6.49%1200.00%
NEM230324C000435002023-03-22 11:57AM EDT43.502.883.153.35-0.25-7.99%500.00%
NEM230324C000440002023-03-22 11:57AM EDT44.002.432.612.87-0.38-13.52%500.00%
NEM230324C000445002023-03-22 11:30AM EDT44.502.122.152.67+0.23+12.17%4053.52%
NEM230324C000450002023-03-22 2:16PM EDT45.001.921.792.15+0.08+4.35%20043.56%
NEM230324C000455002023-03-22 11:54AM EDT45.501.181.311.70+0.05+4.42%1040.43%
NEM230324C000460002023-03-22 3:10PM EDT46.001.041.041.20-0.15-12.61%898031.84%
NEM230324C000465002023-03-22 3:09PM EDT46.500.670.720.78-0.13-16.25%320027.74%
NEM230324C000470002023-03-22 3:06PM EDT47.000.510.470.54-0.08-13.56%6992,41530.86%
NEM230324C000475002023-03-22 3:09PM EDT47.500.300.290.38-0.12-28.57%221034.18%
NEM230324C000480002023-03-22 2:52PM EDT48.000.400.170.21+0.12+42.86%1,139033.01%
NEM230324C000485002023-03-22 2:50PM EDT48.500.250.110.15+0.07+38.89%190036.52%
NEM230324C000490002023-03-22 2:42PM EDT49.000.150.060.10+0.04+36.36%15038.67%
NEM230324C000495002023-03-21 3:48PM EDT49.500.070.040.120.00-6711947.66%
NEM230324C000500002023-03-22 3:10PM EDT50.000.050.040.06-0.01-16.67%181045.31%
NEM230324C000510002023-03-22 2:31PM EDT51.000.050.010.05+0.03+150.00%4139154.30%
NEM230324C000520002023-03-22 2:34PM EDT52.000.020.010.06+0.01+100.00%67060.16%
NEM230324C000530002023-03-22 2:02PM EDT53.000.020.000.03-0.01-33.33%50060.94%
NEM230324C000540002023-03-22 2:38PM EDT54.000.020.000.06+0.01+100.00%40076.56%
NEM230324C000550002023-03-21 2:25PM EDT55.000.010.010.060.00-4086.72%
NEM230324C000560002023-03-20 3:38PM EDT56.000.010.002.130.00-1060219.43%
NEM230324C000570002023-03-20 9:30AM EDT57.000.020.002.130.00-40232.23%
NEM230324C000580002023-02-08 4:19PM EDT58.000.230.000.060.00--5107.81%
NEM230324C000590002023-02-07 1:45PM EDT59.000.210.000.080.00-13120.31%
NEM230324C000600002023-03-15 10:07AM EDT60.000.030.000.450.00-200174.61%
Options de ventepour24 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NEM230324P000300002023-03-13 11:03AM EDT30.000.020.000.010.00-10175.00%
NEM230324P000350002023-02-17 11:53AM EDT35.000.090.000.180.00-11179.69%
NEM230324P000360002023-03-17 2:58PM EDT36.000.010.000.020.00-10118.75%
NEM230324P000370002023-03-15 9:38AM EDT37.000.020.002.120.00-40288.87%
NEM230324P000380002023-03-22 10:17AM EDT38.000.020.000.02+0.01+100.00%1096.88%
NEM230324P000385002023-03-07 4:15PM EDT38.500.200.000.020.00--292.19%
NEM230324P000390002023-03-17 3:53PM EDT39.000.060.000.050.00-1098.44%
NEM230324P000395002023-03-22 1:44PM EDT39.500.020.002.13-0.03-60.00%10235.16%
NEM230324P000400002023-03-21 12:45PM EDT40.000.020.000.050.00-1086.72%
NEM230324P000405002023-03-20 10:04AM EDT40.500.010.002.130.00-50213.67%
NEM230324P000410002023-03-21 9:30AM EDT41.000.030.000.020.00-10065.63%
NEM230324P000415002023-03-21 11:44AM EDT41.500.020.002.130.00-500192.19%
NEM230324P000420002023-03-21 12:57PM EDT42.000.030.000.030.00-12059.38%
NEM230324P000425002023-03-22 1:12PM EDT42.500.020.000.03-0.05-71.43%4053.91%
NEM230324P000430002023-03-22 2:33PM EDT43.000.030.020.04-0.02-40.00%7054.30%
NEM230324P000435002023-03-22 11:20AM EDT43.500.070.000.04-0.04-36.36%4614351.17%
NEM230324P000440002023-03-22 2:12PM EDT44.000.070.040.08-0.04-36.36%24052.73%
NEM230324P000445002023-03-22 11:58AM EDT44.500.150.060.970.00-3087.11%
NEM230324P000450002023-03-22 3:04PM EDT45.000.120.110.17-0.11-47.83%709048.83%
NEM230324P000455002023-03-22 2:07PM EDT45.500.200.170.24-0.14-41.18%33046.48%
NEM230324P000460002023-03-22 2:56PM EDT46.000.200.310.35-0.28-58.33%6563944.92%
NEM230324P000465002023-03-22 3:10PM EDT46.500.570.480.52-0.11-16.18%161044.73%
NEM230324P000470002023-03-22 3:08PM EDT47.000.810.770.84-0.12-12.90%55050.29%
NEM230324P000475002023-03-22 3:06PM EDT47.501.051.091.21-0.45-30.00%45052.34%
NEM230324P000480002023-03-22 3:07PM EDT48.001.441.431.60-0.13-8.28%8055.47%
NEM230324P000485002023-03-22 10:39AM EDT48.502.171.742.02-0.32-12.85%2056.35%
NEM230324P000490002023-03-21 1:15PM EDT49.003.072.142.510.00-2,006061.13%
NEM230324P000495002023-03-21 11:46AM EDT49.503.322.582.980.00-20065.63%
NEM230324P000500002023-03-22 10:42AM EDT50.003.543.153.40+0.06+1.72%6072.85%
NEM230324P000510002023-03-22 10:19AM EDT51.004.354.154.45+1.30+42.62%1089.26%
NEM230324P000520002023-03-22 2:41PM EDT52.004.805.205.40-2.46-33.88%60102.73%
NEM230324P000530002023-03-13 9:47AM EDT53.008.736.106.500.00--0115.43%
NEM230324P000540002023-02-09 11:27AM EDT54.006.3511.7012.000.00--0434.77%
NEM230324P000550002023-02-06 10:46AM EDT55.008.2012.3512.600.00--6429.30%