Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.297,70 -5,20 (-0,23%) EUR/USD
1,0661 -0,0011 (-0,11%) Bitcoin EUR
56.106,21 -3.730,46 (-6,23%)
Newmont Corporation (NEM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240524C00032000 | 2024-04-22 3:00PM EDT | 32.00 | 5.76 | 8.10 | 8.95 | 0.00 | - | 5 | 5 | 72.27% |
| NEM240524C00033000 | 2024-04-09 2:15PM EDT | 33.00 | 7.09 | 7.10 | 8.15 | 0.00 | - | - | 1 | 75.59% |
| NEM240524C00034000 | 2024-04-12 9:43AM EDT | 34.00 | 7.00 | 6.60 | 7.00 | 0.00 | - | 1 | 2 | 60.64% |
| NEM240524C00035000 | 2024-04-19 3:42PM EDT | 35.00 | 4.55 | 3.90 | 5.95 | 0.00 | - | 30 | 74 | 50.98% |
| NEM240524C00036000 | 2024-04-25 2:04PM EDT | 36.00 | 8.07 | 3.80 | 5.55 | 0.00 | - | 9 | 12 | 66.41% |
| NEM240524C00037000 | 2024-04-29 1:39PM EDT | 37.00 | 5.90 | 2.87 | 4.10 | 0.00 | - | 11 | 19 | 42.68% |
| NEM240524C00038000 | 2024-04-30 1:01PM EDT | 38.00 | 3.20 | 2.92 | 3.30 | -1.75 | -35.35% | 6 | 290 | 41.21% |
| NEM240524C00039000 | 2024-04-30 11:14AM EDT | 39.00 | 2.40 | 2.30 | 4.45 | -0.90 | -27.27% | 20 | 360 | 60.69% |
| NEM240524C00040000 | 2024-04-30 11:03AM EDT | 40.00 | 1.90 | 1.69 | 1.82 | -0.61 | -24.30% | 153 | 457 | 35.84% |
| NEM240524C00041000 | 2024-04-30 2:05PM EDT | 41.00 | 1.44 | 1.25 | 2.16 | -0.72 | -33.33% | 27 | 66 | 55.96% |
| NEM240524C00042000 | 2024-04-30 3:27PM EDT | 42.00 | 0.88 | 0.65 | 1.00 | -0.85 | -49.13% | 113 | 236 | 37.60% |
| NEM240524C00043000 | 2024-04-30 2:12PM EDT | 43.00 | 0.67 | 0.57 | 0.67 | -0.67 | -50.00% | 19 | 1,123 | 36.87% |
| NEM240524C00044000 | 2024-04-30 12:00PM EDT | 44.00 | 0.44 | 0.38 | 0.42 | -0.49 | -52.69% | 29 | 148 | 35.94% |
| NEM240524C00045000 | 2024-04-30 3:15PM EDT | 45.00 | 0.25 | 0.25 | 0.29 | -0.50 | -66.67% | 4 | 645 | 36.91% |
| NEM240524C00046000 | 2024-04-30 1:41PM EDT | 46.00 | 0.21 | 0.17 | 0.19 | -0.29 | -58.00% | 9 | 29 | 37.31% |
| NEM240524C00047000 | 2024-04-29 12:42PM EDT | 47.00 | 0.20 | 0.11 | 0.14 | -0.14 | -41.18% | 2 | 104 | 38.87% |
| NEM240524C00048000 | 2024-04-29 9:38AM EDT | 48.00 | 0.18 | 0.08 | 0.10 | 0.00 | - | 2 | 26 | 40.04% |
| NEM240524C00049000 | 2024-04-29 1:04PM EDT | 49.00 | 0.18 | 0.03 | 0.10 | 0.00 | - | 2 | 12 | 43.85% |
| NEM240524C00050000 | 2024-04-30 9:30AM EDT | 50.00 | 0.17 | 0.03 | 0.41 | +0.02 | +13.33% | 2 | 44 | 56.25% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240524P00030000 | 2024-04-11 10:24AM EDT | 30.00 | 0.10 | 0.00 | 2.14 | 0.00 | - | - | 3 | 127.15% |
| NEM240524P00031000 | 2024-04-26 9:30AM EDT | 31.00 | 0.34 | 0.00 | 2.15 | 0.00 | - | 1 | 101 | 117.77% |
| NEM240524P00032000 | 2024-04-30 9:30AM EDT | 32.00 | 0.17 | 0.00 | 2.15 | +0.03 | +21.43% | 2 | 13 | 108.30% |
| NEM240524P00033000 | 2024-04-24 12:07PM EDT | 33.00 | 0.16 | 0.00 | 0.95 | 0.00 | - | 1 | 70 | 73.83% |
| NEM240524P00034000 | 2024-04-26 10:22AM EDT | 34.00 | 0.20 | 0.01 | 0.72 | 0.00 | - | 2 | 230 | 60.84% |
| NEM240524P00035000 | 2024-04-30 3:15PM EDT | 35.00 | 0.07 | 0.04 | 0.36 | -0.06 | -46.15% | 3 | 219 | 53.42% |
| NEM240524P00036000 | 2024-04-30 2:51PM EDT | 36.00 | 0.10 | 0.11 | 0.15 | -0.08 | -44.44% | 20 | 397 | 35.65% |
| NEM240524P00037000 | 2024-04-29 3:30PM EDT | 37.00 | 0.11 | 0.20 | 0.27 | 0.00 | - | 27 | 77 | 35.16% |
| NEM240524P00038000 | 2024-04-30 3:42PM EDT | 38.00 | 0.36 | 0.35 | 0.59 | +0.20 | +125.00% | 25 | 84 | 39.06% |
| NEM240524P00039000 | 2024-04-30 2:27PM EDT | 39.00 | 0.55 | 0.57 | 2.60 | +0.30 | +120.00% | 19 | 88 | 56.84% |
| NEM240524P00040000 | 2024-04-30 2:48PM EDT | 40.00 | 0.91 | 0.95 | 1.02 | +0.40 | +78.43% | 55 | 123 | 31.89% |
| NEM240524P00041000 | 2024-04-30 1:19PM EDT | 41.00 | 1.36 | 1.26 | 1.51 | +0.69 | +102.99% | 109 | 164 | 31.69% |
| NEM240524P00042000 | 2024-04-30 11:01AM EDT | 42.00 | 2.00 | 1.86 | 2.16 | +0.82 | +69.49% | 1 | 15 | 32.52% |
| NEM240524P00043000 | 2024-04-29 10:16AM EDT | 43.00 | 2.07 | 2.74 | 4.15 | 0.00 | - | 15 | 26 | 65.87% |
| NEM240524P00044000 | 2024-04-29 10:31AM EDT | 44.00 | 2.40 | 2.91 | 4.55 | 0.00 | - | 3 | 61 | 58.35% |
| NEM240524P00045000 | 2024-04-25 9:35AM EDT | 45.00 | 4.55 | 3.50 | 5.00 | 0.00 | - | - | 1 | 49.22% |
| NEM240524P00047000 | 2024-04-25 1:01PM EDT | 47.00 | 4.10 | 5.10 | 7.80 | 0.00 | - | - | 3 | 85.16% |
