Deutsche Märkte schließen in 3 Stunden 21 Minuten
DAX
18.139,25 -38,37 (-0,21%) Euro Stoxx 50
4.916,06 -19,91 (-0,40%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.324,80 -6,00 (-0,26%) EUR/USD
1,0692 -0,0024 (-0,22%) Bitcoin EUR
57.476,98 +399,79 (+0,70%)
Newmont Corporation (NEM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240628C00030000 | 2024-06-21 3:47PM EDT | 30.00 | 12.35 | 10.90 | 13.20 | 0.00 | - | 30 | 30 | 224.22% |
| NEM240628C00033000 | 2024-06-18 10:01AM EDT | 33.00 | 8.60 | 7.90 | 9.90 | 0.00 | - | 14 | 16 | 50.00% |
| NEM240628C00034000 | 2024-06-18 9:48AM EDT | 34.00 | 7.50 | 6.40 | 9.65 | 0.00 | - | - | 1 | 146.88% |
| NEM240628C00035000 | 2024-06-24 11:44AM EDT | 35.00 | 7.70 | 5.90 | 7.30 | 0.00 | - | 8 | 41 | 176.56% |
| NEM240628C00036000 | 2024-06-24 11:28AM EDT | 36.00 | 6.75 | 4.05 | 6.95 | 0.00 | - | 2 | 2 | 225.39% |
| NEM240628C00036500 | 2024-06-20 9:46AM EDT | 36.50 | 5.65 | 3.55 | 5.55 | 0.00 | - | - | 26 | 110.16% |
| NEM240628C00037000 | 2024-06-14 1:35PM EDT | 37.00 | 3.88 | 3.90 | 5.20 | 0.00 | - | - | 3 | 124.02% |
| NEM240628C00037500 | 2024-06-24 1:57PM EDT | 37.50 | 5.22 | 3.40 | 5.50 | 0.00 | - | 1 | 1 | 72.66% |
| NEM240628C00038000 | 2024-06-24 3:25PM EDT | 38.00 | 4.91 | 2.88 | 4.55 | 0.00 | - | 6 | 13 | 140.82% |
| NEM240628C00038500 | 2024-06-17 9:37AM EDT | 38.50 | 2.84 | 2.46 | 3.55 | 0.00 | - | - | 12 | 76.56% |
| NEM240628C00039000 | 2024-06-24 3:16PM EDT | 39.00 | 3.30 | 1.90 | 3.05 | 0.00 | - | 3 | 41 | 67.97% |
| NEM240628C00039500 | 2024-06-20 2:35PM EDT | 39.50 | 3.56 | 1.43 | 2.56 | 0.00 | - | - | 17 | 60.35% |
| NEM240628C00040000 | 2024-06-25 11:34AM EDT | 40.00 | 2.10 | 1.92 | 2.07 | -0.79 | -27.34% | 7 | 115 | 52.54% |
| NEM240628C00040500 | 2024-06-25 12:09PM EDT | 40.50 | 1.70 | 1.37 | 1.57 | -0.54 | -24.11% | 30 | 209 | 42.97% |
| NEM240628C00041000 | 2024-06-25 3:47PM EDT | 41.00 | 1.11 | 1.06 | 1.14 | -0.70 | -38.67% | 4 | 574 | 38.87% |
| NEM240628C00041500 | 2024-06-25 2:04PM EDT | 41.50 | 0.62 | 0.71 | 0.76 | -0.96 | -60.76% | 14 | 186 | 35.55% |
| NEM240628C00042000 | 2024-06-25 3:49PM EDT | 42.00 | 0.42 | 0.44 | 0.48 | -0.67 | -61.47% | 96 | 744 | 34.86% |
| NEM240628C00042500 | 2024-06-25 3:59PM EDT | 42.50 | 0.27 | 0.25 | 0.29 | -0.36 | -57.14% | 97 | 483 | 35.16% |
| NEM240628C00043000 | 2024-06-25 3:50PM EDT | 43.00 | 0.14 | 0.14 | 0.17 | -0.33 | -70.21% | 378 | 1,318 | 36.13% |
| NEM240628C00043500 | 2024-06-25 3:58PM EDT | 43.50 | 0.08 | 0.07 | 0.09 | -0.23 | -74.19% | 208 | 813 | 36.33% |
| NEM240628C00044000 | 2024-06-25 2:27PM EDT | 44.00 | 0.04 | 0.04 | 0.05 | -0.14 | -77.78% | 124 | 2,253 | 37.50% |
| NEM240628C00044500 | 2024-06-25 1:01PM EDT | 44.50 | 0.04 | 0.01 | 0.05 | -0.08 | -66.67% | 7 | 291 | 44.14% |
| NEM240628C00045000 | 2024-06-25 10:47AM EDT | 45.00 | 0.04 | 0.01 | 0.08 | -0.05 | -55.56% | 5 | 541 | 56.06% |
| NEM240628C00045500 | 2024-06-25 12:16PM EDT | 45.50 | 0.01 | 0.01 | 0.25 | -0.04 | -80.00% | 2 | 172 | 70.51% |
| NEM240628C00046000 | 2024-06-25 12:35PM EDT | 46.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 105 | 54.69% |
| NEM240628C00046500 | 2024-06-24 2:20PM EDT | 46.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 14 | 33 | 78.52% |
| NEM240628C00047000 | 2024-06-25 1:21PM EDT | 47.00 | 0.01 | 0.00 | 0.74 | -0.01 | -50.00% | 30 | 134 | 120.90% |
| NEM240628C00048000 | 2024-06-25 1:18PM EDT | 48.00 | 0.10 | 0.00 | 0.09 | +0.07 | +233.33% | 25 | 112 | 82.03% |
| NEM240628C00049000 | 2024-06-25 12:41PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 630 | 1,098 | 68.75% |
| NEM240628C00050000 | 2024-06-25 11:40AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1,166 | 1,270 | 85.94% |
| NEM240628C00051000 | 2024-06-24 9:34AM EDT | 51.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 80 | 130.47% |
| NEM240628C00053000 | 2024-06-21 11:18AM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 110.94% |
| NEM240628C00055000 | 2024-06-20 10:41AM EDT | 55.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 233.40% |
| NEM240628C00060000 | 2024-06-20 11:12AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 6 | 168.75% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240628P00030000 | 2024-06-17 10:34AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 10 | 165.63% |
| NEM240628P00032000 | 2024-06-20 3:11PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 24 | 112.50% |
| NEM240628P00033000 | 2024-06-21 11:17AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 108 | 100.00% |
| NEM240628P00034000 | 2024-06-21 11:17AM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 96.88% |
| NEM240628P00035000 | 2024-06-25 11:38AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 930 | 1,083 | 78.13% |
| NEM240628P00036000 | 2024-06-25 3:52PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 60 | 85 | 78.13% |
| NEM240628P00037000 | 2024-06-25 11:56AM EDT | 37.00 | 0.02 | 0.01 | 0.22 | 0.00 | - | 35 | 927 | 95.31% |
| NEM240628P00037500 | 2024-06-20 1:20PM EDT | 37.50 | 0.11 | 0.01 | 0.28 | 0.00 | - | - | 2 | 92.58% |
| NEM240628P00038000 | 2024-06-24 11:49AM EDT | 38.00 | 0.02 | 0.01 | 0.28 | 0.00 | - | 10 | 298 | 84.38% |
| NEM240628P00038500 | 2024-06-20 1:38PM EDT | 38.50 | 0.03 | 0.01 | 0.07 | 0.00 | - | 7 | 15 | 55.86% |
| NEM240628P00039000 | 2024-06-25 9:38AM EDT | 39.00 | 0.04 | 0.01 | 0.08 | +0.02 | +100.00% | 6 | 370 | 50.00% |
| NEM240628P00039500 | 2024-06-24 1:20PM EDT | 39.50 | 0.02 | 0.02 | 0.09 | 0.00 | - | 1 | 97 | 50.98% |
| NEM240628P00040000 | 2024-06-25 3:57PM EDT | 40.00 | 0.05 | 0.03 | 0.07 | +0.02 | +66.67% | 2 | 743 | 39.84% |
| NEM240628P00040500 | 2024-06-25 9:43AM EDT | 40.50 | 0.06 | 0.07 | 0.10 | +0.01 | +20.00% | 5 | 320 | 35.55% |
| NEM240628P00041000 | 2024-06-25 12:30PM EDT | 41.00 | 0.15 | 0.11 | 0.17 | +0.06 | +66.67% | 44 | 766 | 33.01% |
| NEM240628P00041500 | 2024-06-25 3:18PM EDT | 41.50 | 0.25 | 0.27 | 0.31 | +0.14 | +127.27% | 64 | 725 | 32.03% |
| NEM240628P00042000 | 2024-06-25 3:50PM EDT | 42.00 | 0.52 | 0.50 | 0.56 | +0.28 | +116.67% | 187 | 1,299 | 33.50% |
| NEM240628P00042500 | 2024-06-25 3:50PM EDT | 42.50 | 0.82 | 0.81 | 0.85 | +0.44 | +115.79% | 98 | 479 | 32.32% |
| NEM240628P00043000 | 2024-06-25 1:54PM EDT | 43.00 | 1.08 | 1.17 | 1.27 | +0.32 | +42.11% | 9 | 354 | 36.13% |
| NEM240628P00043500 | 2024-06-25 11:07AM EDT | 43.50 | 1.54 | 1.60 | 1.83 | +0.70 | +83.33% | 5 | 22 | 50.78% |
| NEM240628P00044000 | 2024-06-24 3:54PM EDT | 44.00 | 1.42 | 2.02 | 2.37 | 0.00 | - | 2 | 221 | 63.28% |
| NEM240628P00045000 | 2024-06-20 2:34PM EDT | 45.00 | 2.23 | 2.93 | 4.15 | 0.00 | - | 6 | 18 | 96.09% |
| NEM240628P00046000 | 2024-06-25 11:29AM EDT | 46.00 | 3.90 | 2.70 | 5.15 | +0.82 | +26.62% | 9 | 9 | 163.97% |
| NEM240628P00047000 | 2024-06-24 9:47AM EDT | 47.00 | 4.30 | 4.35 | 7.00 | 0.00 | - | 2 | 2 | 141.41% |
| NEM240628P00048000 | 2024-06-25 1:10PM EDT | 48.00 | 6.00 | 5.00 | 7.15 | -1.53 | -20.32% | 1 | 2 | 198.83% |
| NEM240628P00051000 | 2024-05-22 10:39AM EDT | 51.00 | 8.40 | 6.75 | 10.70 | 0.00 | - | - | 0 | 290.63% |
| NEM240628P00055000 | 2024-06-24 10:07AM EDT | 55.00 | 12.10 | 12.65 | 14.15 | 0.00 | - | 4 | 2 | 207.81% |
