Deutsche Märkte öffnen in 8 Stunden 28 Minuten
Nikkei 225
38.646,11 -457,09 (-1,17%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Bitcoin EUR
63.274,71 -360,88 (-0,57%) CMC Crypto 200
1.485,96 +17,86 (+1,22%) Nasdaq Compositive
16.920,79 +184,79 (+1,10%) S&P 500
5.304,72 +36,88 (+0,70%)
Newmont Corporation (NEM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240531C00029000 | 2024-05-22 11:50AM EDT | 29.00 | 13.80 | 12.90 | 13.85 | +13.80 | - | - | 10 | 214.65% |
| NEM240531C00032000 | 2024-05-07 2:55PM EDT | 32.00 | 9.95 | 9.90 | 10.55 | 0.00 | - | 1 | 1 | 149.22% |
| NEM240531C00033000 | 2024-05-17 3:46PM EDT | 33.00 | 10.85 | 8.40 | 9.65 | 0.00 | - | 50 | 55 | 96.09% |
| NEM240531C00034000 | 2024-05-22 12:49PM EDT | 34.00 | 8.93 | 7.05 | 9.05 | 0.00 | - | 1 | 3 | 92.97% |
| NEM240531C00035000 | 2024-05-24 3:17PM EDT | 35.00 | 6.93 | 6.90 | 7.60 | +0.13 | +1.91% | 6 | 19 | 112.11% |
| NEM240531C00036000 | 2024-05-24 2:03PM EDT | 36.00 | 5.97 | 5.40 | 6.55 | -3.02 | -33.59% | 5 | 30 | 125.78% |
| NEM240531C00037000 | 2024-05-24 9:57AM EDT | 37.00 | 4.70 | 4.50 | 5.35 | +0.50 | +11.90% | 4 | 217 | 94.73% |
| NEM240531C00037500 | 2024-05-24 1:47PM EDT | 37.50 | 4.47 | 4.40 | 4.90 | -0.93 | -17.22% | 4 | 5 | 69.14% |
| NEM240531C00038000 | 2024-05-24 3:40PM EDT | 38.00 | 4.10 | 3.90 | 4.10 | +0.70 | +20.59% | 8 | 87 | 57.42% |
| NEM240531C00038500 | 2024-05-23 9:51AM EDT | 38.50 | 3.15 | 2.96 | 4.25 | 0.00 | - | 1 | 6 | 52.34% |
| NEM240531C00039000 | 2024-05-24 10:03AM EDT | 39.00 | 3.08 | 2.90 | 3.15 | +0.69 | +28.87% | 2 | 643 | 50.78% |
| NEM240531C00039500 | 2024-05-21 11:11AM EDT | 39.50 | 4.71 | 2.43 | 2.64 | 0.00 | - | 1 | 6 | 43.56% |
| NEM240531C00040000 | 2024-05-24 3:28PM EDT | 40.00 | 2.02 | 1.82 | 2.41 | +0.47 | +30.32% | 15 | 397 | 55.37% |
| NEM240531C00040500 | 2024-05-24 2:08PM EDT | 40.50 | 1.64 | 1.45 | 1.90 | +0.46 | +38.98% | 2 | 14 | 46.88% |
| NEM240531C00041000 | 2024-05-24 2:40PM EDT | 41.00 | 1.17 | 1.21 | 1.47 | +0.37 | +46.25% | 44 | 293 | 42.19% |
| NEM240531C00041500 | 2024-05-24 3:07PM EDT | 41.50 | 0.80 | 0.87 | 0.91 | +0.21 | +35.59% | 62 | 286 | 30.08% |
| NEM240531C00042000 | 2024-05-24 3:59PM EDT | 42.00 | 0.60 | 0.60 | 0.64 | +0.20 | +50.00% | 765 | 835 | 30.27% |
| NEM240531C00042500 | 2024-05-24 3:51PM EDT | 42.50 | 0.41 | 0.40 | 0.43 | +0.12 | +41.38% | 712 | 169 | 30.47% |
| NEM240531C00043000 | 2024-05-24 3:57PM EDT | 43.00 | 0.26 | 0.25 | 0.30 | +0.06 | +30.00% | 192 | 1,438 | 31.93% |
| NEM240531C00043500 | 2024-05-24 3:17PM EDT | 43.50 | 0.16 | 0.16 | 0.19 | +0.03 | +23.08% | 40 | 909 | 32.23% |
| NEM240531C00044000 | 2024-05-24 3:59PM EDT | 44.00 | 0.11 | 0.11 | 0.13 | 0.00 | - | 171 | 858 | 33.59% |
| NEM240531C00044500 | 2024-05-24 3:34PM EDT | 44.50 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 13 | 2,086 | 36.13% |
| NEM240531C00045000 | 2024-05-24 3:57PM EDT | 45.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 117 | 2,971 | 37.50% |
| NEM240531C00045500 | 2024-05-24 1:18PM EDT | 45.50 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 205 | 122 | 40.63% |
| NEM240531C00046000 | 2024-05-24 2:09PM EDT | 46.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 78 | 344 | 44.92% |
| NEM240531C00046500 | 2024-05-24 12:41PM EDT | 46.50 | 0.05 | 0.04 | 0.45 | -0.02 | -28.57% | 1 | 99 | 69.53% |
| NEM240531C00047000 | 2024-05-24 10:37AM EDT | 47.00 | 0.05 | 0.00 | 0.28 | +0.01 | +25.00% | 10 | 658 | 63.87% |
| NEM240531C00047500 | 2024-05-22 9:44AM EDT | 47.50 | 0.05 | 0.00 | 1.28 | +0.05 | - | - | 5 | 108.69% |
| NEM240531C00048000 | 2024-05-22 3:15PM EDT | 48.00 | 0.02 | 0.00 | 0.68 | 0.00 | - | 53 | 101 | 92.19% |
| NEM240531C00048500 | 2024-05-21 11:33AM EDT | 48.50 | 0.08 | 0.00 | 0.28 | +0.08 | - | - | 10 | 76.76% |
| NEM240531C00049000 | 2024-05-24 2:38PM EDT | 49.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 763 | 58.59% |
| NEM240531C00050000 | 2024-05-24 2:12PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 360 | 64.84% |
| NEM240531C00051000 | 2024-05-13 11:39AM EDT | 51.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 8 | 46 | 143.65% |
| NEM240531C00052000 | 2024-05-20 2:29PM EDT | 52.00 | 0.08 | 0.01 | 1.27 | 0.00 | - | 1 | 26 | 153.13% |
| NEM240531C00053000 | 2024-05-24 3:59PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 411 | 0 | 68.75% |
| NEM240531C00054000 | 2024-05-24 3:16PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 81 | 2 | 71.88% |
| NEM240531C00055000 | 2024-05-23 10:06AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 2 | 78.13% |
| NEM240531C00056000 | 2024-05-23 1:39PM EDT | 56.00 | 0.01 | 0.00 | 1.27 | +0.01 | - | - | 1 | 186.04% |
| NEM240531C00060000 | 2024-05-14 11:56AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 130.47% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240531P00030000 | 2024-05-23 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 96.88% |
| NEM240531P00031000 | 2024-04-15 11:49AM EDT | 31.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 3 | 4 | 210.55% |
| NEM240531P00032000 | 2024-05-24 1:36PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 25 | 32 | 81.25% |
| NEM240531P00033000 | 2024-05-24 3:17PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | -0.30 | -96.77% | 355 | 96 | 78.13% |
| NEM240531P00034000 | 2024-05-23 11:17AM EDT | 34.00 | 0.04 | 0.00 | 0.61 | 0.00 | - | 1 | 186 | 129.69% |
| NEM240531P00035000 | 2024-05-22 3:50PM EDT | 35.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 3 | 41 | 74.22% |
| NEM240531P00036000 | 2024-05-24 12:14PM EDT | 36.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 5 | 1,488 | 64.84% |
| NEM240531P00037000 | 2024-05-20 2:17PM EDT | 37.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 557 | 54.69% |
| NEM240531P00037500 | 2024-05-20 9:30AM EDT | 37.50 | 0.13 | 0.00 | 0.23 | 0.00 | - | 6 | 7 | 62.50% |
| NEM240531P00038000 | 2024-05-23 10:03AM EDT | 38.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 5 | 392 | 50.59% |
| NEM240531P00038500 | 2024-05-24 9:44AM EDT | 38.50 | 0.20 | 0.00 | 0.06 | +0.20 | - | 1 | 2 | 43.75% |
| NEM240531P00039000 | 2024-05-24 2:20PM EDT | 39.00 | 0.05 | 0.02 | 0.33 | +0.01 | +25.00% | 4 | 1,423 | 51.17% |
| NEM240531P00039500 | 2024-05-24 3:56PM EDT | 39.50 | 0.04 | 0.04 | 0.06 | -0.10 | -71.43% | 47 | 6 | 33.20% |
| NEM240531P00040000 | 2024-05-24 3:54PM EDT | 40.00 | 0.07 | 0.06 | 0.09 | -0.18 | -72.00% | 134 | 1,151 | 31.25% |
| NEM240531P00040500 | 2024-05-24 3:11PM EDT | 40.50 | 0.15 | 0.12 | 0.15 | -0.23 | -60.53% | 243 | 1,552 | 30.08% |
| NEM240531P00041000 | 2024-05-24 3:49PM EDT | 41.00 | 0.23 | 0.21 | 0.24 | -0.34 | -59.65% | 280 | 758 | 28.71% |
| NEM240531P00041500 | 2024-05-24 3:58PM EDT | 41.50 | 0.40 | 0.37 | 0.40 | -0.45 | -52.94% | 252 | 372 | 28.61% |
| NEM240531P00042000 | 2024-05-24 3:41PM EDT | 42.00 | 0.57 | 0.59 | 0.63 | -0.56 | -49.56% | 301 | 730 | 28.91% |
| NEM240531P00042500 | 2024-05-24 3:55PM EDT | 42.50 | 0.87 | 0.87 | 0.93 | -0.49 | -36.03% | 125 | 513 | 29.49% |
| NEM240531P00043000 | 2024-05-24 9:48AM EDT | 43.00 | 1.61 | 1.23 | 1.49 | -0.35 | -17.86% | 17 | 875 | 40.92% |
| NEM240531P00043500 | 2024-05-22 3:49PM EDT | 43.50 | 1.61 | 1.52 | 1.74 | 0.00 | - | 96 | 426 | 34.18% |
| NEM240531P00044000 | 2024-05-24 11:15AM EDT | 44.00 | 2.11 | 2.01 | 2.24 | -0.51 | -19.47% | 2 | 219 | 40.43% |
| NEM240531P00044500 | 2024-05-24 9:47AM EDT | 44.50 | 2.87 | 2.06 | 2.68 | -0.47 | -14.07% | 1 | 58 | 41.60% |
| NEM240531P00045000 | 2024-05-23 11:46AM EDT | 45.00 | 3.55 | 2.21 | 4.15 | 0.00 | - | 1 | 84 | 105.18% |
| NEM240531P00045500 | 2024-05-20 3:00PM EDT | 45.50 | 1.56 | 2.92 | 3.75 | 0.00 | - | 8 | 8 | 58.01% |
| NEM240531P00046000 | 2024-05-23 9:44AM EDT | 46.00 | 4.30 | 2.46 | 4.15 | 0.00 | - | 1 | 4 | 53.71% |
| NEM240531P00046500 | 2024-05-20 10:05AM EDT | 46.50 | 2.70 | 3.45 | 5.15 | +2.70 | - | - | 1 | 96.68% |
| NEM240531P00052000 | 2024-05-20 9:45AM EDT | 52.00 | 8.15 | 8.95 | 10.10 | +8.15 | - | - | 5 | 92.97% |
