NEM - Newmont Corporation

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür21. Februar 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NEM200221C000310002019-12-04 9:54AM EST31.008.3411.3014.400.00-100.00%
NEM200221C000330002020-02-14 2:12PM EST33.0011.2512.2012.900.00---253.13%
NEM200221C000340002020-02-10 10:27AM EST34.0010.5011.3511.950.00--5171.09%
NEM200221C000350002020-02-14 12:38PM EST35.009.1510.2511.000.00-40145.31%
NEM200221C000360002020-02-14 2:59PM EST36.008.159.159.750.00-260169.92%
NEM200221C000370002020-02-06 11:55AM EST37.007.107.959.000.00-255194.53%
NEM200221C000380002020-02-18 11:45AM EST38.007.607.507.65+1.39+22.38%880114.84%
NEM200221C000390002020-02-18 1:30PM EST39.006.556.556.65+0.36+5.82%9014481.25%
NEM200221C000395002020-01-27 11:19AM EST39.505.005.856.400.00--1386.72%
NEM200221C000400002020-02-18 12:59PM EST40.005.505.555.65+1.20+27.91%34070.31%
NEM200221C000405002020-01-28 10:34AM EST40.503.705.005.250.00--173.83%
NEM200221C000410002020-02-18 1:42PM EST41.004.624.554.70+1.37+42.15%29067.58%
NEM200221C000415002020-02-14 3:59PM EST41.503.274.054.20+0.55+20.22%37060.94%
NEM200221C000420002020-02-18 3:45PM EST42.003.703.603.70+1.43+63.00%45060.16%
NEM200221C000425002020-02-18 1:34PM EST42.503.153.103.20+1.32+72.13%52053.13%
NEM200221C000430002020-02-18 3:53PM EST43.002.702.652.74+1.19+78.81%855052.73%
NEM200221C000435002020-02-18 3:25PM EST43.502.352.202.28+1.13+92.62%60050.20%
NEM200221C000440002020-02-18 3:50PM EST44.001.841.791.83+1.03+127.16%757049.71%
NEM200221C000445002020-02-18 3:52PM EST44.501.411.401.44+0.86+156.36%140048.15%
NEM200221C000450002020-02-18 3:56PM EST45.001.071.051.09+0.66+160.98%838046.68%
NEM200221C000455002020-02-18 3:45PM EST45.500.800.760.79+0.53+196.30%141045.51%
NEM200221C000460002020-02-18 3:55PM EST46.000.560.530.56+0.36+180.00%978045.31%
NEM200221C000465002020-02-18 3:56PM EST46.500.370.360.38+0.23+164.29%236045.12%
NEM200221C000470002020-02-18 3:55PM EST47.000.250.230.26+0.15+150.00%1,150046.09%
NEM200221C000475002020-02-18 3:56PM EST47.500.170.150.18+0.08+88.89%6526347.46%
NEM200221C000480002020-02-18 3:55PM EST48.000.100.100.12+0.04+66.67%29761148.44%
NEM200221C000485002020-02-18 3:57PM EST48.500.070.070.09+0.04+133.33%279-50.98%
NEM200221C000490002020-02-18 2:50PM EST49.000.060.040.06+0.02+50.00%1216650.00%
NEM200221C000500002020-02-18 3:54PM EST50.000.020.020.03+0.01+100.00%102053.13%
NEM200221C000510002020-02-03 12:01PM EST51.000.050.000.030.00--457.81%
Putsfür21. Februar 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NEM200221P000310002019-12-23 11:59AM EST31.000.010.000.030.00-1016175.00%
NEM200221P000320002020-01-21 12:11AM EST32.000.02-0.020.00--1168.75%
NEM200221P000340002020-01-02 3:59PM EST34.000.020.000.040.00-100142.19%
NEM200221P000350002020-02-06 3:08PM EST35.000.020.000.030.00-811,089125.00%
NEM200221P000360002020-01-27 9:51AM EST36.000.050.000.000.00-512250.00%
NEM200221P000370002020-02-06 1:28PM EST37.000.010.000.040.00-1171104.69%
NEM200221P000375002020-02-03 12:01PM EST37.500.080.000.070.00--4107.81%
NEM200221P000380002020-02-18 2:47PM EST38.000.010.000.01-0.03-75.00%20197078.13%
NEM200221P000385002020-02-18 9:43AM EST38.500.020.000.04-0.05-71.43%1006087.50%
NEM200221P000390002020-02-11 3:49PM EST39.000.030.000.040.00-486881.25%
NEM200221P000395002020-02-14 3:58PM EST39.500.040.000.040.00-10011075.78%
NEM200221P000400002020-02-18 2:12PM EST40.000.020.010.03-0.03-60.00%3311,70370.31%
NEM200221P000405002020-02-04 1:03PM EST40.500.160.020.060.00-154772.27%
NEM200221P000410002020-02-18 12:23PM EST41.000.050.030.05-0.05-50.00%2350566.02%
NEM200221P000415002020-02-18 12:22PM EST41.500.060.040.05-0.07-53.85%12458660.94%
NEM200221P000420002020-02-18 3:31PM EST42.000.070.060.07-0.11-61.11%631,10459.38%
NEM200221P000425002020-02-18 12:04PM EST42.500.080.070.10-0.18-69.23%305755.86%
NEM200221P000430002020-02-18 12:23PM EST43.000.120.100.12-0.25-67.57%6162,96052.15%
NEM200221P000435002020-02-18 12:11PM EST43.500.200.140.16-0.30-60.00%1601,16850.20%
NEM200221P000440002020-02-18 3:02PM EST44.000.200.200.23-0.50-71.43%1311,30548.05%
NEM200221P000445002020-02-18 2:59PM EST44.500.310.300.33-0.65-67.71%89860646.00%
NEM200221P000450002020-02-18 3:56PM EST45.000.470.450.48-0.98-67.59%17528844.82%
NEM200221P000455002020-02-18 3:43PM EST45.500.680.660.69-1.09-61.58%14328144.34%
NEM200221P000460002020-02-18 11:59AM EST46.001.030.920.98-0.73-41.48%156045.41%
NEM200221P000465002020-02-18 3:13PM EST46.501.201.261.29-1.35-52.94%101744.53%
NEM200221P000470002020-02-06 11:55AM EST47.002.731.631.710.00-61348.34%
NEM200221P000475002020-02-10 2:02PM EST47.503.182.042.110.00-132048.44%
NEM200221P000480002020-02-18 3:58PM EST48.002.532.482.54-1.32-34.29%336748.44%
NEM200221P000485002020-02-11 12:04PM EST48.504.152.803.350.00---59.38%
NEM200221P000490002020-02-18 3:30PM EST49.003.403.403.60--2-55.47%
NEM200221P000495002020-02-18 1:55PM EST49.503.903.904.05-1.55-28.44%64056.64%
NEM200221P000500002020-02-12 3:35PM EST50.006.154.254.750.00---66.80%
NEM200221P000510002020-02-14 3:33PM EST51.007.005.255.650.00-18064.84%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen