La bourse est fermée
Dow Jones
38 055,26 +151,97 (+0,40 %) Nasdaq
15 714,82 +109,34 (+0,70 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0702 -0,0016 (-0,15 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 408,93 +2 154,38 (+4,05 %)
Newmont Corporation (NEM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:33AM EDT. Marché ouvert.
Prix d’exercice:45.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240503C00045000 | 2024-05-01 3:49PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.11 | 0.00 | - | 34 | 2,012 | 78.13% |
| NEM240510C00045000 | 2024-05-02 10:57AM EDT | 2024-05-10 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 31 | 1,708 | 40.04% |
| NEM240517C00045000 | 2024-05-02 11:02AM EDT | 2024-05-17 | 0.18 | 0.17 | 0.19 | -0.02 | -10.00% | 688 | 19,234 | 37.50% |
| NEM240524C00045000 | 2024-05-01 2:39PM EDT | 2024-05-24 | 0.35 | 0.29 | 0.32 | 0.00 | - | 27 | 657 | 36.82% |
| NEM240531C00045000 | 2024-05-02 10:55AM EDT | 2024-05-31 | 0.37 | 0.38 | 0.41 | +0.05 | +15.63% | 47 | 1,270 | 35.21% |
| NEM240607C00045000 | 2024-05-01 10:15AM EDT | 2024-06-07 | 0.87 | 0.47 | 0.51 | 0.00 | - | 1 | 222 | 34.42% |
| NEM240621C00045000 | 2024-05-02 11:16AM EDT | 2024-06-21 | 0.75 | 0.72 | 0.75 | +0.12 | +19.35% | 268 | 21,678 | 34.47% |
| NEM240719C00045000 | 2024-05-02 11:01AM EDT | 2024-07-19 | 1.22 | 1.18 | 1.22 | +0.13 | +11.93% | 98 | 6,853 | 34.99% |
| NEM240920C00045000 | 2024-05-02 11:13AM EDT | 2024-09-20 | 2.17 | 2.16 | 2.22 | +0.17 | +8.50% | 165 | 7,589 | 36.69% |
| NEM241220C00045000 | 2024-05-01 3:49PM EDT | 2024-12-20 | 3.20 | 3.20 | 3.30 | 0.00 | - | 17 | 444 | 37.13% |
| NEM250117C00045000 | 2024-05-02 11:12AM EDT | 2025-01-17 | 3.59 | 3.50 | 3.60 | -0.11 | -2.97% | 14 | 26,752 | 37.28% |
| NEM260116C00045000 | 2024-05-02 10:28AM EDT | 2026-01-16 | 6.30 | 6.45 | 6.75 | -0.45 | -6.67% | 2 | 3,729 | 38.85% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240503P00045000 | 2024-04-30 10:31AM EDT | 2024-05-03 | 3.96 | 3.00 | 5.15 | 0.00 | - | 2 | 1 | 71.88% |
| NEM240517P00045000 | 2024-05-01 10:11AM EDT | 2024-05-17 | 4.00 | 4.05 | 4.15 | 0.00 | - | 3 | 76 | 32.42% |
| NEM240524P00045000 | 2024-04-25 9:35AM EDT | 2024-05-24 | 4.55 | 4.10 | 4.75 | 0.00 | - | - | 1 | 50.10% |
| NEM240531P00045000 | 2024-04-29 10:18AM EDT | 2024-05-31 | 3.56 | 3.15 | 4.60 | 0.00 | - | 2 | 56 | 39.70% |
| NEM240621P00045000 | 2024-04-30 12:38PM EDT | 2024-06-21 | 5.15 | 4.55 | 4.70 | +0.35 | +7.29% | 1 | 2,306 | 32.62% |
| NEM240719P00045000 | 2024-04-30 3:47PM EDT | 2024-07-19 | 5.30 | 4.90 | 5.00 | 0.00 | - | 26 | 108 | 31.06% |
| NEM240920P00045000 | 2024-04-30 3:03PM EDT | 2024-09-20 | 5.74 | 5.60 | 5.70 | 0.00 | - | 1 | 396 | 30.88% |
| NEM241220P00045000 | 2024-05-01 12:23PM EDT | 2024-12-20 | 6.60 | 6.40 | 6.50 | 0.00 | - | 8 | 10 | 30.57% |
| NEM250117P00045000 | 2024-05-01 3:20PM EDT | 2025-01-17 | 6.45 | 6.50 | 6.65 | 0.00 | - | 64 | 5,955 | 30.01% |
| NEM260116P00045000 | 2024-04-26 10:06AM EDT | 2026-01-16 | 7.65 | 8.20 | 8.55 | 0.00 | - | 12 | 152 | 28.40% |
