Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.901,93 -1.262,30 (-2,10%)
Newmont Corporation (NEM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240621C00020000 | 2024-04-25 11:38AM EDT | 20.00 | 23.00 | 22.15 | 24.05 | 0.00 | - | 1 | 32 | 125.39% |
| NEM240621C00022500 | 2024-04-24 1:54PM EDT | 22.50 | 16.11 | 19.95 | 20.50 | 0.00 | - | 15 | 94 | 101.17% |
| NEM240621C00025000 | 2024-04-25 11:11AM EDT | 25.00 | 17.04 | 16.80 | 18.00 | 0.00 | - | 50 | 402 | 86.72% |
| NEM240621C00027500 | 2024-04-26 10:50AM EDT | 27.50 | 15.30 | 14.30 | 16.65 | +4.15 | +37.22% | 50 | 955 | 72.07% |
| NEM240621C00030000 | 2024-04-26 2:50PM EDT | 30.00 | 13.15 | 12.15 | 14.00 | -0.85 | -6.07% | 71 | 2,897 | 65.23% |
| NEM240621C00032500 | 2024-04-26 3:52PM EDT | 32.50 | 10.40 | 10.35 | 11.70 | -0.95 | -8.37% | 20 | 3,144 | 68.41% |
| NEM240621C00035000 | 2024-04-26 3:33PM EDT | 35.00 | 8.05 | 7.95 | 8.35 | -0.70 | -8.00% | 271 | 11,879 | 50.34% |
| NEM240621C00037500 | 2024-04-26 3:48PM EDT | 37.50 | 5.75 | 5.70 | 5.85 | -0.90 | -13.53% | 119 | 10,232 | 37.94% |
| NEM240621C00040000 | 2024-04-26 3:59PM EDT | 40.00 | 3.80 | 3.80 | 3.90 | -0.67 | -14.99% | 481 | 12,886 | 35.30% |
| NEM240621C00042500 | 2024-04-26 3:54PM EDT | 42.50 | 2.29 | 2.32 | 2.35 | -0.64 | -21.84% | 794 | 11,770 | 33.55% |
| NEM240621C00045000 | 2024-04-26 3:57PM EDT | 45.00 | 1.31 | 1.31 | 1.37 | -0.48 | -26.82% | 1,544 | 18,333 | 34.03% |
| NEM240621C00047500 | 2024-04-26 3:58PM EDT | 47.50 | 0.72 | 0.71 | 0.75 | -0.34 | -32.08% | 3,965 | 9,356 | 34.42% |
| NEM240621C00050000 | 2024-04-26 3:56PM EDT | 50.00 | 0.41 | 0.39 | 0.41 | -0.20 | -32.79% | 855 | 6,919 | 35.35% |
| NEM240621C00052500 | 2024-04-26 2:08PM EDT | 52.50 | 0.25 | 0.22 | 0.25 | -0.12 | -32.43% | 13 | 3,517 | 37.40% |
| NEM240621C00055000 | 2024-04-26 3:56PM EDT | 55.00 | 0.16 | 0.13 | 0.16 | -0.09 | -36.00% | 92 | 20,806 | 39.45% |
| NEM240621C00057500 | 2024-04-25 1:20PM EDT | 57.50 | 0.18 | 0.09 | 0.15 | 0.00 | - | 14 | 1,279 | 44.14% |
| NEM240621C00060000 | 2024-04-25 3:59PM EDT | 60.00 | 0.12 | 0.04 | 0.10 | 0.00 | - | 585 | 7,271 | 45.70% |
| NEM240621C00065000 | 2024-04-19 10:59AM EDT | 65.00 | 0.06 | 0.02 | 0.25 | 0.00 | - | 2 | 2,043 | 56.84% |
| NEM240621C00070000 | 2024-04-11 11:46AM EDT | 70.00 | 0.12 | 0.01 | 0.20 | 0.00 | - | 4 | 520 | 62.21% |
| NEM240621C00075000 | 2024-04-25 3:50PM EDT | 75.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 101 | 2,133 | 71.48% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240621P00017500 | 2023-11-10 1:03PM EDT | 17.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 9 | 102.73% |
| NEM240621P00020000 | 2024-03-28 3:24PM EDT | 20.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 17 | 88.28% |
| NEM240621P00022500 | 2024-04-25 9:48AM EDT | 22.50 | 0.02 | 0.00 | 1.05 | 0.00 | - | 1 | 1,178 | 117.77% |
| NEM240621P00025000 | 2024-04-25 12:45PM EDT | 25.00 | 0.02 | 0.01 | 1.11 | 0.00 | - | 12 | 5,797 | 103.13% |
| NEM240621P00027500 | 2024-04-26 10:52AM EDT | 27.50 | 0.04 | 0.03 | 0.21 | -0.01 | -20.00% | 5 | 4,041 | 62.50% |
| NEM240621P00030000 | 2024-04-26 3:54PM EDT | 30.00 | 0.06 | 0.05 | 0.33 | +0.01 | +20.00% | 94 | 17,254 | 56.84% |
| NEM240621P00032500 | 2024-04-26 3:51PM EDT | 32.50 | 0.09 | 0.07 | 0.23 | +0.01 | +12.50% | 270 | 12,058 | 48.15% |
| NEM240621P00035000 | 2024-04-26 3:47PM EDT | 35.00 | 0.16 | 0.16 | 0.17 | -0.01 | -5.88% | 1,459 | 11,004 | 34.96% |
| NEM240621P00037500 | 2024-04-26 3:44PM EDT | 37.50 | 0.40 | 0.40 | 0.43 | +0.02 | +5.26% | 212 | 8,656 | 33.20% |
| NEM240621P00040000 | 2024-04-26 3:35PM EDT | 40.00 | 0.99 | 0.95 | 0.99 | +0.08 | +8.79% | 2,074 | 14,146 | 32.15% |
| NEM240621P00042500 | 2024-04-26 3:50PM EDT | 42.50 | 1.99 | 1.89 | 2.01 | +0.16 | +8.74% | 996 | 6,944 | 31.91% |
| NEM240621P00045000 | 2024-04-26 3:09PM EDT | 45.00 | 3.45 | 3.45 | 3.55 | +0.45 | +15.00% | 37 | 2,404 | 32.62% |
| NEM240621P00047500 | 2024-04-26 12:18PM EDT | 47.50 | 5.45 | 5.20 | 5.45 | +0.75 | +15.96% | 7 | 187 | 33.08% |
| NEM240621P00050000 | 2024-04-25 1:19PM EDT | 50.00 | 6.94 | 7.05 | 8.10 | 0.00 | - | 5 | 73 | 45.02% |
| NEM240621P00052500 | 2024-04-11 3:26PM EDT | 52.50 | 13.51 | 8.70 | 10.35 | 0.00 | - | 5 | 38 | 47.12% |
| NEM240621P00055000 | 2024-03-27 2:37PM EDT | 55.00 | 19.95 | 11.35 | 12.60 | 0.00 | - | 26 | 37 | 46.44% |
| NEM240621P00057500 | 2024-02-06 12:48PM EDT | 57.50 | 24.10 | 22.05 | 24.65 | 0.00 | - | 1 | 0 | 195.12% |
| NEM240621P00060000 | 2023-09-08 10:12AM EDT | 60.00 | 20.92 | 22.05 | 22.35 | 0.00 | - | 3 | 0 | 147.61% |
| NEM240621P00065000 | 2023-10-23 10:08AM EDT | 65.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NEM240621P00070000 | 2023-11-01 2:35PM EDT | 70.00 | 33.00 | 28.40 | 28.90 | 0.00 | - | 1 | 0 | 108.30% |
| NEM240621P00075000 | 2024-04-03 3:41PM EDT | 75.00 | 37.65 | 31.40 | 33.00 | 0.00 | - | 10 | 0 | 99.71% |
