Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.097,58 +1.779,60 (+3,34%) CMC Crypto 200
1.278,74 +8,00 (+0,63%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Newmont Corporation (NEM)
NYSE - NYSE Verzögerter Preis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240531C00032000 | 2024-04-25 10:33AM EDT | 32.00 | 10.00 | 8.90 | 11.35 | 0.00 | - | - | 0 | 99.17% |
| NEM240531C00033000 | 2024-04-22 9:30AM EDT | 33.00 | 5.15 | 7.20 | 8.50 | 0.00 | - | 2 | 5 | 66.99% |
| NEM240531C00035000 | 2024-05-02 2:23PM EDT | 35.00 | 6.30 | 4.70 | 6.40 | -0.75 | -10.64% | 2 | 23 | 49.41% |
| NEM240531C00036000 | 2024-04-25 2:28PM EDT | 36.00 | 7.70 | 4.30 | 5.85 | 0.00 | - | 5 | 11 | 58.59% |
| NEM240531C00037000 | 2024-05-01 12:27PM EDT | 37.00 | 4.25 | 4.05 | 5.00 | 0.00 | - | 1 | 214 | 55.27% |
| NEM240531C00038000 | 2024-05-02 2:33PM EDT | 38.00 | 3.65 | 2.93 | 4.50 | +0.35 | +10.61% | 12 | 203 | 59.96% |
| NEM240531C00039000 | 2024-05-02 2:05PM EDT | 39.00 | 2.92 | 2.72 | 3.75 | -0.02 | -0.68% | 3 | 62 | 56.79% |
| NEM240531C00040000 | 2024-05-02 11:08AM EDT | 40.00 | 2.13 | 2.06 | 3.05 | +0.26 | +13.90% | 16 | 155 | 53.76% |
| NEM240531C00041000 | 2024-05-02 1:31PM EDT | 41.00 | 1.54 | 1.53 | 1.71 | -0.08 | -4.94% | 40 | 155 | 35.94% |
| NEM240531C00042000 | 2024-05-02 3:58PM EDT | 42.00 | 1.15 | 1.09 | 1.22 | -0.03 | -2.54% | 9 | 521 | 34.79% |
| NEM240531C00043000 | 2024-05-02 2:56PM EDT | 43.00 | 0.87 | 0.76 | 0.93 | -0.19 | -17.92% | 255 | 114 | 36.08% |
| NEM240531C00044000 | 2024-05-02 12:37PM EDT | 44.00 | 0.54 | 0.51 | 0.57 | -0.10 | -15.62% | 23 | 105 | 33.74% |
| NEM240531C00045000 | 2024-05-02 3:31PM EDT | 45.00 | 0.39 | 0.37 | 0.39 | +0.07 | +21.87% | 71 | 1,270 | 34.03% |
| NEM240531C00046000 | 2024-05-02 1:43PM EDT | 46.00 | 0.28 | 0.23 | 0.28 | +0.03 | +12.00% | 11 | 29 | 35.06% |
| NEM240531C00047000 | 2024-05-01 12:46PM EDT | 47.00 | 0.19 | 0.17 | 0.20 | 0.00 | - | 2 | 67 | 35.94% |
| NEM240531C00048000 | 2024-04-29 2:19PM EDT | 48.00 | 0.29 | 0.12 | 0.15 | 0.00 | - | 4 | 21 | 37.21% |
| NEM240531C00049000 | 2024-05-02 12:18PM EDT | 49.00 | 0.10 | 0.08 | 0.11 | -0.09 | -47.37% | 8 | 114 | 38.28% |
| NEM240531C00050000 | 2024-05-02 12:18PM EDT | 50.00 | 0.45 | 0.03 | 0.21 | +0.31 | +221.43% | 7 | 326 | 47.85% |
| NEM240531C00051000 | 2024-04-26 12:32PM EDT | 51.00 | 0.15 | 0.02 | 0.95 | 0.00 | - | 1 | 1 | 63.97% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240531P00030000 | 2024-04-17 3:59PM EDT | 30.00 | 0.17 | 0.00 | 0.95 | 0.00 | - | - | 1 | 89.26% |
| NEM240531P00031000 | 2024-04-15 11:49AM EDT | 31.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 3 | 4 | 86.91% |
| NEM240531P00032000 | 2024-04-26 9:45AM EDT | 32.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 40 | 32 | 46.88% |
| NEM240531P00033000 | 2024-04-25 12:27PM EDT | 33.00 | 0.02 | 0.02 | 0.42 | 0.00 | - | 9 | 96 | 54.98% |
| NEM240531P00034000 | 2024-04-25 2:16PM EDT | 34.00 | 0.04 | 0.02 | 0.95 | 0.00 | - | 10 | 179 | 61.72% |
| NEM240531P00035000 | 2024-05-02 12:57PM EDT | 35.00 | 0.09 | 0.03 | 0.25 | -0.01 | -10.00% | 2 | 17 | 44.82% |
| NEM240531P00036000 | 2024-05-02 12:03PM EDT | 36.00 | 0.11 | 0.11 | 0.13 | 0.00 | - | 11 | 1,022 | 32.62% |
| NEM240531P00037000 | 2024-05-02 11:25AM EDT | 37.00 | 0.24 | 0.19 | 1.01 | 0.00 | - | 21 | 537 | 56.98% |
| NEM240531P00038000 | 2024-05-02 3:56PM EDT | 38.00 | 0.34 | 0.31 | 0.36 | +0.05 | +17.24% | 105 | 246 | 30.57% |
| NEM240531P00039000 | 2024-05-01 2:51PM EDT | 39.00 | 0.73 | 0.55 | 0.59 | +0.29 | +65.91% | 1 | 414 | 30.18% |
| NEM240531P00040000 | 2024-05-02 9:50AM EDT | 40.00 | 1.20 | 0.83 | 1.12 | +1.10 | +1,100.00% | 7 | 576 | 34.33% |
| NEM240531P00041000 | 2024-05-02 3:58PM EDT | 41.00 | 1.35 | 1.27 | 1.59 | -0.13 | -8.78% | 5 | 156 | 34.42% |
| NEM240531P00042000 | 2024-05-02 12:50PM EDT | 42.00 | 1.95 | 1.81 | 1.95 | +0.05 | +2.63% | 2 | 8 | 30.03% |
| NEM240531P00043000 | 2024-04-30 12:41PM EDT | 43.00 | 2.80 | 2.46 | 2.85 | 0.00 | - | 2 | 17 | 35.40% |
| NEM240531P00044000 | 2024-04-26 11:59AM EDT | 44.00 | 2.33 | 3.20 | 3.40 | 0.00 | - | 12 | 13 | 30.47% |
| NEM240531P00045000 | 2024-04-29 10:18AM EDT | 45.00 | 3.56 | 4.10 | 4.25 | 0.00 | - | 2 | 56 | 31.06% |
