Deutsche Märkte schließen in 3 Stunden 42 Minuten
DAX
18.163,61 -14,01 (-0,08%) Euro Stoxx 50
4.917,19 -18,78 (-0,38%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.319,10 -11,70 (-0,50%) EUR/USD
1,0687 -0,0029 (-0,27%) Bitcoin EUR
57.398,11 +159,46 (+0,28%)
Newmont Corporation (NEM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240712C00025000 | 2024-06-05 10:26AM EDT | 25.00 | 15.36 | 15.25 | 18.55 | 0.00 | - | - | 2 | 50.00% |
| NEM240712C00030000 | 2024-06-20 9:33AM EDT | 30.00 | 11.95 | 11.05 | 12.25 | 0.00 | - | 10 | 5 | 114.06% |
| NEM240712C00032000 | 2024-06-21 12:38PM EDT | 32.00 | 10.75 | 9.90 | 12.10 | 0.00 | - | 2 | 2 | 139.06% |
| NEM240712C00038000 | 2024-06-04 1:31PM EDT | 38.00 | 3.30 | 3.05 | 4.20 | 0.00 | - | 3 | 16 | 44.04% |
| NEM240712C00039000 | 2024-06-24 3:52PM EDT | 39.00 | 4.00 | 2.82 | 3.80 | 0.00 | - | 6 | 35 | 58.30% |
| NEM240712C00040000 | 2024-06-25 11:21AM EDT | 40.00 | 2.45 | 2.16 | 2.55 | -0.55 | -18.33% | 5 | 42 | 39.70% |
| NEM240712C00041000 | 2024-06-25 1:57PM EDT | 41.00 | 1.73 | 1.40 | 1.78 | -0.76 | -30.52% | 2 | 38 | 35.89% |
| NEM240712C00042000 | 2024-06-25 11:18AM EDT | 42.00 | 1.10 | 1.02 | 1.09 | -0.45 | -29.03% | 6 | 101 | 31.54% |
| NEM240712C00043000 | 2024-06-25 12:06PM EDT | 43.00 | 0.73 | 0.58 | 0.86 | -0.37 | -33.64% | 12 | 314 | 36.62% |
| NEM240712C00044000 | 2024-06-25 2:22PM EDT | 44.00 | 0.42 | 0.30 | 0.39 | -0.26 | -38.24% | 25 | 339 | 31.06% |
| NEM240712C00045000 | 2024-06-25 3:48PM EDT | 45.00 | 0.22 | 0.22 | 0.38 | -0.20 | -47.62% | 34 | 213 | 38.09% |
| NEM240712C00046000 | 2024-06-25 10:04AM EDT | 46.00 | 0.18 | 0.09 | 0.18 | -0.11 | -37.93% | 1 | 55 | 35.45% |
| NEM240712C00047000 | 2024-06-25 1:34PM EDT | 47.00 | 0.10 | 0.07 | 0.11 | -0.06 | -37.50% | 10 | 56 | 36.33% |
| NEM240712C00048000 | 2024-06-24 10:00AM EDT | 48.00 | 0.16 | 0.03 | 0.29 | 0.00 | - | 1 | 23 | 52.73% |
| NEM240712C00049000 | 2024-06-24 12:41PM EDT | 49.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 10 | 86 | 42.97% |
| NEM240712C00050000 | 2024-06-20 11:14AM EDT | 50.00 | 0.12 | 0.02 | 1.30 | 0.00 | - | 4 | 8 | 81.35% |
| NEM240712C00051000 | 2024-06-18 2:09PM EDT | 51.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 47.46% |
| NEM240712C00055000 | 2024-06-06 12:24PM EDT | 55.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 8 | 1 | 75.20% |
| NEM240712C00060000 | 2024-06-25 1:31PM EDT | 60.00 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 5 | 6 | 68.75% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240712P00030000 | 2024-06-12 12:20PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 24 | 77.34% |
| NEM240712P00033000 | 2024-06-12 12:44PM EDT | 33.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | - | 1 | 82.42% |
| NEM240712P00035000 | 2024-06-18 12:40PM EDT | 35.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 8 | 10 | 50.39% |
| NEM240712P00036000 | 2024-06-21 3:25PM EDT | 36.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 2 | 70 | 48.24% |
| NEM240712P00037000 | 2024-06-18 3:59PM EDT | 37.00 | 0.09 | 0.02 | 0.18 | 0.00 | - | 23 | 48 | 44.92% |
| NEM240712P00038000 | 2024-06-25 12:19PM EDT | 38.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 2 | 51 | 31.45% |
| NEM240712P00039000 | 2024-06-25 3:40PM EDT | 39.00 | 0.14 | 0.13 | 0.17 | -0.03 | -17.65% | 404 | 221 | 29.69% |
| NEM240712P00040000 | 2024-06-25 3:49PM EDT | 40.00 | 0.31 | 0.28 | 0.32 | +0.10 | +47.62% | 13 | 197 | 28.22% |
| NEM240712P00041000 | 2024-06-25 3:58PM EDT | 41.00 | 0.60 | 0.56 | 0.74 | +0.03 | +5.26% | 12 | 173 | 31.79% |
| NEM240712P00042000 | 2024-06-25 3:32PM EDT | 42.00 | 0.98 | 0.99 | 1.05 | +0.27 | +38.03% | 8 | 30 | 27.69% |
| NEM240712P00043000 | 2024-06-25 12:48PM EDT | 43.00 | 1.60 | 1.58 | 1.77 | +0.49 | +44.14% | 41 | 78 | 31.10% |
| NEM240712P00044000 | 2024-06-21 2:32PM EDT | 44.00 | 2.25 | 0.93 | 2.63 | 0.00 | - | 1 | 19 | 35.79% |
| NEM240712P00045000 | 2024-06-20 12:16PM EDT | 45.00 | 2.60 | 2.94 | 4.25 | 0.00 | - | 1 | 2 | 63.87% |
| NEM240712P00046000 | 2024-06-06 12:06PM EDT | 46.00 | 4.23 | 3.30 | 5.00 | 0.00 | - | - | 2 | 63.97% |
