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
58.635,32 -1.303,91 (-2,18%)
Newmont Corporation (NEM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM250117C00015000 | 2024-04-08 9:30AM EDT | 15.00 | 25.20 | 26.00 | 29.85 | 0.00 | - | 1 | 21 | 67.58% |
| NEM250117C00017500 | 2024-04-26 2:25PM EDT | 17.50 | 25.54 | 24.55 | 26.85 | +3.34 | +15.05% | 5 | 22 | 69.92% |
| NEM250117C00020000 | 2024-04-25 1:13PM EDT | 20.00 | 23.81 | 22.85 | 24.95 | 0.00 | - | 35 | 303 | 77.59% |
| NEM250117C00022500 | 2024-04-25 1:00PM EDT | 22.50 | 21.20 | 19.10 | 22.25 | 0.00 | - | 4 | 218 | 51.86% |
| NEM250117C00025000 | 2024-04-26 11:53AM EDT | 25.00 | 18.23 | 18.15 | 18.75 | -1.08 | -5.59% | 4 | 721 | 50.64% |
| NEM250117C00027500 | 2024-04-25 1:03PM EDT | 27.50 | 16.61 | 15.70 | 16.35 | 0.00 | - | 12 | 964 | 49.85% |
| NEM250117C00030000 | 2024-04-26 12:23PM EDT | 30.00 | 13.70 | 13.55 | 14.80 | -1.02 | -6.93% | 7 | 2,759 | 54.00% |
| NEM250117C00032500 | 2024-04-26 3:52PM EDT | 32.50 | 11.82 | 11.70 | 12.00 | -1.08 | -8.37% | 6 | 2,835 | 42.76% |
| NEM250117C00035000 | 2024-04-26 3:13PM EDT | 35.00 | 10.20 | 9.85 | 10.05 | -0.40 | -3.77% | 158 | 6,905 | 40.48% |
| NEM250117C00037500 | 2024-04-26 3:54PM EDT | 37.50 | 8.20 | 8.15 | 8.60 | -0.67 | -7.55% | 267 | 5,798 | 41.26% |
| NEM250117C00040000 | 2024-04-26 3:53PM EDT | 40.00 | 6.75 | 6.70 | 6.85 | -0.60 | -8.16% | 960 | 14,547 | 38.33% |
| NEM250117C00042500 | 2024-04-26 3:47PM EDT | 42.50 | 5.55 | 5.50 | 5.60 | -0.45 | -7.50% | 96 | 7,775 | 37.94% |
| NEM250117C00045000 | 2024-04-26 3:37PM EDT | 45.00 | 4.51 | 4.45 | 4.55 | -0.39 | -7.96% | 913 | 26,236 | 37.73% |
| NEM250117C00047500 | 2024-04-26 1:04PM EDT | 47.50 | 3.75 | 3.55 | 3.65 | -0.45 | -10.71% | 366 | 14,614 | 37.43% |
| NEM250117C00050000 | 2024-04-26 3:50PM EDT | 50.00 | 2.87 | 2.78 | 2.93 | -0.38 | -11.69% | 1,135 | 41,142 | 37.35% |
| NEM250117C00052500 | 2024-04-26 3:20PM EDT | 52.50 | 2.31 | 2.26 | 2.54 | -0.43 | -15.69% | 692 | 10,288 | 38.83% |
| NEM250117C00055000 | 2024-04-26 3:50PM EDT | 55.00 | 1.83 | 1.84 | 1.94 | -0.35 | -16.06% | 265 | 37,959 | 37.92% |
| NEM250117C00057500 | 2024-04-26 2:27PM EDT | 57.50 | 1.53 | 1.48 | 1.73 | -0.22 | -12.57% | 47 | 5,091 | 39.54% |
| NEM250117C00060000 | 2024-04-26 3:50PM EDT | 60.00 | 1.22 | 1.19 | 1.40 | -0.18 | -12.86% | 157 | 22,289 | 39.58% |
| NEM250117C00062500 | 2024-04-26 2:20PM EDT | 62.50 | 1.02 | 0.97 | 1.03 | -0.17 | -14.29% | 7 | 877 | 38.48% |
| NEM250117C00065000 | 2024-04-26 1:57PM EDT | 65.00 | 0.80 | 0.79 | 0.88 | -0.15 | -15.79% | 40 | 16,057 | 39.23% |
| NEM250117C00070000 | 2024-04-26 12:29PM EDT | 70.00 | 0.54 | 0.55 | 0.60 | -0.14 | -20.59% | 10 | 10,296 | 39.80% |
| NEM250117C00075000 | 2024-04-26 12:53PM EDT | 75.00 | 0.40 | 0.24 | 0.44 | -0.10 | -20.00% | 66 | 3,683 | 40.87% |
| NEM250117C00080000 | 2024-04-26 10:20AM EDT | 80.00 | 0.34 | 0.30 | 0.34 | -0.06 | -15.00% | 5 | 5,439 | 42.09% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM250117P00015000 | 2024-03-26 12:39PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 76.86% |
| NEM250117P00017500 | 2024-04-25 3:04PM EDT | 17.50 | 0.04 | 0.03 | 0.12 | 0.00 | - | 20 | 565 | 50.00% |
| NEM250117P00020000 | 2024-04-26 1:46PM EDT | 20.00 | 0.05 | 0.02 | 0.45 | -0.17 | -77.27% | 161 | 8,427 | 52.34% |
| NEM250117P00022500 | 2024-04-26 11:17AM EDT | 22.50 | 0.18 | 0.06 | 0.20 | +0.01 | +5.88% | 100 | 4,412 | 43.75% |
| NEM250117P00025000 | 2024-04-26 3:58PM EDT | 25.00 | 0.20 | 0.20 | 0.25 | +0.03 | +17.65% | 21 | 5,805 | 39.16% |
| NEM250117P00027500 | 2024-04-26 3:37PM EDT | 27.50 | 0.36 | 0.35 | 0.38 | +0.10 | +38.46% | 44 | 12,934 | 36.57% |
| NEM250117P00030000 | 2024-04-26 3:57PM EDT | 30.00 | 0.62 | 0.59 | 0.62 | +0.07 | +12.73% | 162 | 22,059 | 35.08% |
| NEM250117P00032500 | 2024-04-26 11:31AM EDT | 32.50 | 0.98 | 0.90 | 0.99 | +0.12 | +13.95% | 58 | 4,959 | 33.91% |
| NEM250117P00035000 | 2024-04-26 12:35PM EDT | 35.00 | 1.49 | 1.49 | 1.53 | +0.14 | +10.37% | 16 | 13,124 | 33.05% |
| NEM250117P00037500 | 2024-04-26 3:12PM EDT | 37.50 | 2.22 | 2.14 | 2.27 | +0.19 | +9.36% | 58 | 4,050 | 32.36% |
| NEM250117P00040000 | 2024-04-26 12:56PM EDT | 40.00 | 3.15 | 3.15 | 3.25 | +0.15 | +5.00% | 36 | 6,944 | 31.95% |
| NEM250117P00042500 | 2024-04-26 3:12PM EDT | 42.50 | 4.26 | 4.30 | 4.40 | +0.19 | +4.67% | 210 | 3,459 | 31.20% |
| NEM250117P00045000 | 2024-04-26 2:48PM EDT | 45.00 | 5.65 | 5.35 | 5.80 | +0.35 | +6.60% | 158 | 5,945 | 30.74% |
| NEM250117P00047500 | 2024-04-26 3:12PM EDT | 47.50 | 7.16 | 7.30 | 7.45 | +0.30 | +4.37% | 1 | 1,003 | 30.62% |
| NEM250117P00050000 | 2024-04-25 2:00PM EDT | 50.00 | 9.10 | 8.75 | 9.20 | +0.45 | +5.20% | 1 | 1,126 | 29.91% |
| NEM250117P00052500 | 2024-04-25 3:48PM EDT | 52.50 | 10.40 | 9.95 | 11.15 | 0.00 | - | 6 | 563 | 29.49% |
| NEM250117P00055000 | 2024-04-24 2:11PM EDT | 55.00 | 16.70 | 12.40 | 13.25 | 0.00 | - | 48 | 302 | 29.25% |
| NEM250117P00057500 | 2024-04-26 9:59AM EDT | 57.50 | 15.15 | 14.45 | 15.45 | -2.60 | -14.65% | 2 | 33 | 28.98% |
| NEM250117P00060000 | 2024-04-09 2:34PM EDT | 60.00 | 20.39 | 16.50 | 17.75 | 0.00 | - | 4 | 26 | 28.96% |
| NEM250117P00062500 | 2024-03-05 4:01PM EDT | 62.50 | 29.08 | 24.35 | 25.00 | 0.00 | - | 1 | 0 | 70.86% |
| NEM250117P00065000 | 2024-03-22 9:55AM EDT | 65.00 | 30.55 | 24.00 | 28.35 | 0.00 | - | 1 | 0 | 66.50% |
| NEM250117P00070000 | 2023-11-01 2:35PM EDT | 70.00 | 33.00 | 27.85 | 29.70 | 0.00 | - | 1 | 1 | 51.05% |
| NEM250117P00075000 | 2023-01-13 11:14AM EDT | 75.00 | 23.50 | 27.50 | 28.15 | 0.00 | - | - | 6 | 0.00% |
| NEM250117P00080000 | 2024-01-19 3:25PM EDT | 80.00 | 45.45 | 45.75 | 49.15 | 0.00 | - | 1 | 0 | 126.59% |
