Deutsche Märkte schließen in 1 Stunde 40 Minute
DAX
18.009,17 -109,15 (-0,60%) Euro Stoxx 50
4.943,72 -37,37 (-0,75%) Dow Jones 30
38.201,45 -184,64 (-0,48%) Gold
2.318,70 -39,00 (-1,65%) EUR/USD
1,0716 -0,0009 (-0,09%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Newmont Corporation (NEM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:50AM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240510C00025000 | 2024-04-25 3:21PM EDT | 25.00 | 18.88 | 15.40 | 16.65 | 0.00 | - | 25 | 25 | 182.81% |
| NEM240510C00032000 | 2024-04-03 3:40PM EDT | 32.00 | 5.72 | 8.25 | 10.05 | 0.00 | - | 1 | 1 | 139.06% |
| NEM240510C00033000 | 2024-04-25 9:36AM EDT | 33.00 | 7.60 | 6.85 | 9.35 | 0.00 | - | 1 | 5 | 145.80% |
| NEM240510C00034000 | 2024-04-25 12:05PM EDT | 34.00 | 8.90 | 6.10 | 7.70 | 0.00 | - | 1,702 | 736 | 90.04% |
| NEM240510C00034500 | 2024-04-25 12:48PM EDT | 34.50 | 8.64 | 5.40 | 7.15 | 0.00 | - | - | 5 | 80.86% |
| NEM240510C00035000 | 2024-04-29 11:42AM EDT | 35.00 | 7.70 | 5.10 | 6.50 | 0.00 | - | 4 | 24 | 60.16% |
| NEM240510C00035500 | 2024-04-23 10:10AM EDT | 35.50 | 2.47 | 4.55 | 6.90 | 0.00 | - | - | 1 | 116.31% |
| NEM240510C00036000 | 2024-04-26 3:30PM EDT | 36.00 | 6.90 | 4.20 | 5.95 | 0.00 | - | 1 | 198 | 86.04% |
| NEM240510C00036500 | 2024-04-23 2:45PM EDT | 36.50 | 1.99 | 2.90 | 5.40 | 0.00 | - | - | 1 | 77.54% |
| NEM240510C00037000 | 2024-04-26 10:54AM EDT | 37.00 | 5.89 | 2.35 | 4.95 | 0.00 | - | 2 | 15 | 74.71% |
| NEM240510C00037500 | 2024-04-29 10:30AM EDT | 37.50 | 5.09 | 1.94 | 4.30 | 0.00 | - | 2 | 27 | 60.94% |
| NEM240510C00038000 | 2024-04-26 11:44AM EDT | 38.00 | 4.90 | 1.47 | 3.95 | 0.00 | - | 2 | 168 | 63.28% |
| NEM240510C00038500 | 2024-04-29 3:51PM EDT | 38.50 | 3.70 | 2.67 | 3.25 | 0.00 | - | 2 | 14 | 47.46% |
| NEM240510C00039000 | 2024-04-29 1:51PM EDT | 39.00 | 3.75 | 2.27 | 2.67 | 0.00 | - | 3 | 314 | 37.89% |
| NEM240510C00039500 | 2024-04-25 11:36AM EDT | 39.50 | 3.55 | 1.90 | 2.17 | 0.00 | - | - | 4 | 32.62% |
| NEM240510C00040000 | 2024-04-30 9:33AM EDT | 40.00 | 1.73 | 1.46 | 1.88 | -0.77 | -30.80% | 19 | 372 | 36.33% |
| NEM240510C00040500 | 2024-04-30 9:33AM EDT | 40.50 | 1.47 | 1.31 | 1.46 | -1.03 | -41.20% | 3 | 17 | 33.01% |
| NEM240510C00041000 | 2024-04-29 1:42PM EDT | 41.00 | 2.07 | 0.98 | 1.18 | 0.00 | - | 9 | 335 | 33.69% |
| NEM240510C00041500 | 2024-04-29 2:33PM EDT | 41.50 | 1.56 | 0.67 | 0.90 | 0.00 | - | 52 | 79 | 32.91% |
| NEM240510C00042000 | 2024-04-30 9:33AM EDT | 42.00 | 0.72 | 0.62 | 0.67 | -0.41 | -36.28% | 8 | 194 | 32.42% |
| NEM240510C00042500 | 2024-04-30 9:31AM EDT | 42.50 | 0.62 | 0.46 | 0.51 | -0.29 | -31.87% | 22 | 186 | 33.01% |
| NEM240510C00043000 | 2024-04-30 9:33AM EDT | 43.00 | 0.40 | 0.34 | 0.38 | -0.29 | -42.03% | 52 | 942 | 33.40% |
| NEM240510C00043500 | 2024-04-29 3:51PM EDT | 43.50 | 0.52 | 0.25 | 0.29 | 0.00 | - | 627 | 532 | 34.28% |
| NEM240510C00044000 | 2024-04-29 3:59PM EDT | 44.00 | 0.41 | 0.18 | 0.51 | 0.00 | - | 546 | 795 | 49.12% |
| NEM240510C00044500 | 2024-04-29 3:50PM EDT | 44.50 | 0.28 | 0.13 | 0.57 | 0.00 | - | 362 | 321 | 56.64% |
| NEM240510C00045000 | 2024-04-29 3:05PM EDT | 45.00 | 0.24 | 0.10 | 0.14 | 0.00 | - | 465 | 1,648 | 37.89% |
| NEM240510C00046000 | 2024-04-29 3:43PM EDT | 46.00 | 0.14 | 0.06 | 0.17 | 0.00 | - | 1,903 | 1,957 | 47.27% |
| NEM240510C00047000 | 2024-04-29 3:05PM EDT | 47.00 | 0.08 | 0.04 | 0.09 | 0.00 | - | 447 | 588 | 46.68% |
| NEM240510C00048000 | 2024-04-29 2:13PM EDT | 48.00 | 0.06 | 0.00 | 0.61 | 0.00 | - | 5 | 210 | 70.70% |
| NEM240510C00049000 | 2024-04-29 11:31AM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| NEM240510C00050000 | 2024-04-29 3:19PM EDT | 50.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 205 | 88.87% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240510P00029000 | 2024-03-28 2:58PM EDT | 29.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 152.34% |
| NEM240510P00030000 | 2024-04-26 3:42PM EDT | 30.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 93.36% |
| NEM240510P00031000 | 2024-04-25 10:45AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| NEM240510P00032000 | 2024-04-04 1:56PM EDT | 32.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 119 | 118.56% |
| NEM240510P00033000 | 2024-04-29 9:41AM EDT | 33.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 7 | 152 | 50.00% |
| NEM240510P00034000 | 2024-04-23 1:55PM EDT | 34.00 | 0.16 | 0.00 | 0.70 | 0.00 | - | 4 | 61 | 95.02% |
| NEM240510P00035000 | 2024-04-29 10:24AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 280 | 25.00% |
| NEM240510P00035500 | 2024-04-24 10:08AM EDT | 35.50 | 0.40 | 0.00 | 0.54 | 0.00 | - | - | 48 | 73.44% |
| NEM240510P00036000 | 2024-04-26 11:09AM EDT | 36.00 | 0.03 | 0.01 | 0.60 | 0.00 | - | 6 | 289 | 71.09% |
| NEM240510P00036500 | 2024-04-25 9:52AM EDT | 36.50 | 0.08 | 0.01 | 0.75 | 0.00 | - | - | 11 | 70.90% |
| NEM240510P00037000 | 2024-04-29 1:50PM EDT | 37.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 196 | 38.67% |
| NEM240510P00037500 | 2024-04-26 1:29PM EDT | 37.50 | 0.04 | 0.04 | 0.08 | 0.00 | - | 1 | 14 | 38.48% |
| NEM240510P00038000 | 2024-04-29 12:07PM EDT | 38.00 | 0.04 | 0.06 | 0.24 | 0.00 | - | 12 | 405 | 46.78% |
| NEM240510P00038500 | 2024-04-29 10:26AM EDT | 38.50 | 0.08 | 0.11 | 0.27 | 0.00 | - | 1 | 66 | 43.56% |
| NEM240510P00039000 | 2024-04-29 2:04PM EDT | 39.00 | 0.07 | 0.16 | 0.30 | 0.00 | - | 4 | 205 | 40.04% |
| NEM240510P00039500 | 2024-04-29 9:42AM EDT | 39.50 | 0.25 | 0.23 | 0.60 | 0.00 | - | 1 | 105 | 48.05% |
| NEM240510P00040000 | 2024-04-29 3:46PM EDT | 40.00 | 0.20 | 0.39 | 0.56 | 0.00 | - | 183 | 595 | 40.04% |
| NEM240510P00040500 | 2024-04-30 9:34AM EDT | 40.50 | 0.58 | 0.59 | 0.67 | +0.28 | +93.33% | 15 | 488 | 37.50% |
| NEM240510P00041000 | 2024-04-29 3:01PM EDT | 41.00 | 0.40 | 0.79 | 0.88 | 0.00 | - | 178 | 260 | 37.60% |
| NEM240510P00041500 | 2024-04-29 3:54PM EDT | 41.50 | 0.61 | 0.95 | 1.17 | 0.00 | - | 250 | 264 | 39.16% |
| NEM240510P00042000 | 2024-04-29 3:38PM EDT | 42.00 | 0.80 | 1.32 | 1.49 | 0.00 | - | 34 | 122 | 40.58% |
| NEM240510P00042500 | 2024-04-29 3:10PM EDT | 42.50 | 1.80 | 1.67 | 1.83 | +0.81 | +81.82% | 5 | 120 | 41.60% |
| NEM240510P00043000 | 2024-04-30 9:34AM EDT | 43.00 | 2.06 | 2.06 | 2.26 | +0.69 | +50.36% | 2 | 116 | 45.02% |
| NEM240510P00043500 | 2024-04-29 11:42AM EDT | 43.50 | 1.46 | 2.32 | 2.70 | 0.00 | - | 19 | 34 | 48.19% |
| NEM240510P00044000 | 2024-04-29 3:20PM EDT | 44.00 | 2.01 | 2.79 | 3.90 | 0.00 | - | 3 | 22 | 59.38% |
| NEM240510P00044500 | 2024-04-29 10:12AM EDT | 44.50 | 2.80 | 2.51 | 3.60 | 0.00 | - | 27 | 28 | 53.91% |
