Deutsche Märkte schließen in 3 Stunden 21 Minuten
DAX
18.139,90 -37,72 (-0,21%) Euro Stoxx 50
4.915,53 -20,44 (-0,41%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.325,50 -5,30 (-0,23%) EUR/USD
1,0694 -0,0022 (-0,20%) Bitcoin EUR
57.467,43 +268,46 (+0,47%)
Newmont Corporation (NEM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240705C00030000 | 2024-06-17 10:27AM EDT | 30.00 | 11.05 | 10.90 | 13.10 | 0.00 | - | - | 1 | 113.28% |
| NEM240705C00035000 | 2024-06-04 10:49AM EDT | 35.00 | 5.51 | 5.95 | 7.25 | 0.00 | - | 3 | 3 | 92.87% |
| NEM240705C00036000 | 2024-05-28 3:04PM EDT | 36.00 | 6.33 | 4.95 | 7.95 | 0.00 | - | 3 | 3 | 95.51% |
| NEM240705C00037000 | 2024-06-24 9:38AM EDT | 37.00 | 5.55 | 3.95 | 6.85 | 0.00 | - | 12 | 40 | 80.86% |
| NEM240705C00038000 | 2024-06-18 9:38AM EDT | 38.00 | 3.42 | 3.85 | 4.90 | 0.00 | - | 25 | 26 | 67.87% |
| NEM240705C00039000 | 2024-06-24 3:16PM EDT | 39.00 | 3.38 | 2.80 | 3.15 | 0.00 | - | 4 | 7 | 43.85% |
| NEM240705C00040000 | 2024-06-24 10:45AM EDT | 40.00 | 3.20 | 1.94 | 2.26 | 0.00 | - | 5 | 53 | 38.77% |
| NEM240705C00040500 | 2024-06-17 11:39AM EDT | 40.50 | 1.29 | 1.68 | 1.76 | 0.00 | - | - | 10 | 32.72% |
| NEM240705C00041000 | 2024-06-24 12:34PM EDT | 41.00 | 1.94 | 1.13 | 1.40 | 0.00 | - | 5 | 131 | 32.03% |
| NEM240705C00041500 | 2024-06-25 3:35PM EDT | 41.50 | 1.07 | 0.99 | 1.03 | -0.65 | -37.79% | 69 | 75 | 29.59% |
| NEM240705C00042000 | 2024-06-25 3:27PM EDT | 42.00 | 0.65 | 0.72 | 0.76 | -0.68 | -51.13% | 56 | 491 | 29.20% |
| NEM240705C00042500 | 2024-06-25 3:51PM EDT | 42.50 | 0.55 | 0.51 | 0.55 | -0.47 | -46.08% | 170 | 347 | 29.25% |
| NEM240705C00043000 | 2024-06-25 3:59PM EDT | 43.00 | 0.36 | 0.36 | 0.39 | -0.33 | -47.83% | 376 | 1,102 | 29.49% |
| NEM240705C00043500 | 2024-06-25 3:41PM EDT | 43.50 | 0.27 | 0.23 | 0.27 | -0.31 | -53.45% | 107 | 212 | 29.69% |
| NEM240705C00044000 | 2024-06-25 3:59PM EDT | 44.00 | 0.17 | 0.16 | 0.19 | -0.33 | -66.00% | 123 | 904 | 30.37% |
| NEM240705C00044500 | 2024-06-25 11:08AM EDT | 44.50 | 0.15 | 0.11 | 0.14 | -0.16 | -51.61% | 1 | 110 | 31.64% |
| NEM240705C00045000 | 2024-06-25 3:35PM EDT | 45.00 | 0.09 | 0.07 | 0.10 | -0.09 | -50.00% | 3 | 547 | 32.42% |
| NEM240705C00045500 | 2024-06-24 1:08PM EDT | 45.50 | 0.14 | 0.05 | 0.08 | 0.00 | - | 9 | 25 | 34.18% |
| NEM240705C00046000 | 2024-06-25 3:53PM EDT | 46.00 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 18 | 73 | 35.35% |
| NEM240705C00046500 | 2024-06-24 12:10PM EDT | 46.50 | 0.05 | 0.02 | 0.44 | -0.03 | -37.50% | 2 | 65 | 53.52% |
| NEM240705C00047000 | 2024-06-24 3:38PM EDT | 47.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 9 | 57 | 46.29% |
| NEM240705C00048000 | 2024-06-25 2:20PM EDT | 48.00 | 0.01 | 0.01 | 0.23 | -0.06 | -85.71% | 15 | 37 | 54.88% |
| NEM240705C00049000 | 2024-06-05 10:55AM EDT | 49.00 | 0.09 | 0.01 | 0.23 | 0.00 | - | 8 | 10 | 61.13% |
| NEM240705C00050000 | 2024-06-21 12:31PM EDT | 50.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 8 | 42 | 52.34% |
| NEM240705C00052000 | 2024-06-03 11:57AM EDT | 52.00 | 0.47 | 0.00 | 0.06 | 0.00 | - | 8 | 8 | 61.72% |
| NEM240705C00060000 | 2024-06-13 3:01PM EDT | 60.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 101.56% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240705P00025000 | 2024-06-05 9:30AM EDT | 25.00 | 0.49 | 0.00 | 0.26 | 0.00 | - | - | 1 | 173.05% |
| NEM240705P00033000 | 2024-06-03 9:44AM EDT | 33.00 | 0.06 | 0.00 | 0.71 | 0.00 | - | 1 | 1 | 115.04% |
| NEM240705P00035000 | 2024-06-11 12:25PM EDT | 35.00 | 0.16 | 0.01 | 0.31 | 0.00 | - | 16 | 19 | 75.39% |
| NEM240705P00036000 | 2024-06-17 9:30AM EDT | 36.00 | 0.05 | 0.01 | 0.33 | 0.00 | - | 1 | 40 | 67.19% |
| NEM240705P00036500 | 2024-06-20 12:01PM EDT | 36.50 | 0.02 | 0.01 | 0.33 | 0.00 | - | - | 2 | 62.31% |
| NEM240705P00037000 | 2024-06-14 2:40PM EDT | 37.00 | 0.12 | 0.01 | 0.34 | 0.00 | - | 5 | 141 | 58.20% |
| NEM240705P00038000 | 2024-06-21 12:32PM EDT | 38.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 8 | 52 | 38.67% |
| NEM240705P00038500 | 2024-06-21 12:42PM EDT | 38.50 | 0.06 | 0.02 | 0.24 | 0.00 | - | 33 | 33 | 48.44% |
| NEM240705P00039000 | 2024-06-24 1:15PM EDT | 39.00 | 0.06 | 0.04 | 0.09 | 0.00 | - | 5 | 150 | 32.23% |
| NEM240705P00039500 | 2024-06-24 11:17AM EDT | 39.50 | 0.07 | 0.07 | 0.11 | 0.00 | - | 1 | 26 | 29.49% |
| NEM240705P00040000 | 2024-06-25 1:19PM EDT | 40.00 | 0.15 | 0.12 | 0.16 | +0.06 | +66.67% | 96 | 262 | 28.13% |
| NEM240705P00040500 | 2024-06-25 3:52PM EDT | 40.50 | 0.22 | 0.21 | 0.23 | +0.06 | +37.50% | 111 | 246 | 26.66% |
| NEM240705P00041000 | 2024-06-25 3:11PM EDT | 41.00 | 0.35 | 0.33 | 0.38 | +0.12 | +52.17% | 83 | 162 | 27.25% |
| NEM240705P00041500 | 2024-06-25 3:48PM EDT | 41.50 | 0.52 | 0.50 | 0.54 | +0.13 | +33.33% | 244 | 879 | 26.27% |
| NEM240705P00042000 | 2024-06-25 3:52PM EDT | 42.00 | 0.77 | 0.74 | 0.78 | +0.35 | +83.33% | 179 | 284 | 26.32% |
| NEM240705P00042500 | 2024-06-25 3:52PM EDT | 42.50 | 1.04 | 1.02 | 1.07 | +0.37 | +55.22% | 50 | 100 | 26.27% |
| NEM240705P00043000 | 2024-06-25 2:24PM EDT | 43.00 | 1.26 | 1.36 | 1.59 | +0.41 | +48.24% | 6 | 106 | 33.50% |
| NEM240705P00043500 | 2024-06-24 3:55PM EDT | 43.50 | 1.21 | 1.74 | 1.99 | 0.00 | - | 77 | 72 | 35.16% |
| NEM240705P00044000 | 2024-06-24 2:29PM EDT | 44.00 | 1.55 | 2.15 | 2.42 | 0.00 | - | 2 | 9 | 37.11% |
| NEM240705P00044500 | 2024-06-24 10:10AM EDT | 44.50 | 1.82 | 2.54 | 2.87 | 0.00 | - | 10 | 11 | 39.36% |
| NEM240705P00045000 | 2024-06-20 11:06AM EDT | 45.00 | 2.31 | 3.05 | 5.10 | 0.00 | - | - | 6 | 76.17% |
| NEM240705P00046000 | 2024-06-10 3:49PM EDT | 46.00 | 4.99 | 3.70 | 5.15 | 0.00 | - | - | 1 | 55.47% |
