NEM - Newmont Corporation

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NEM200710C000450002020-06-24 11:21AM EDT45.0013.7016.1516.550.00-38154.30%
NEM200710C000515002020-06-15 4:13PM EDT51.508.129.5510.100.00-3396.19%
NEM200710C000520002020-06-23 10:33AM EDT52.007.858.959.450.00--182.42%
NEM200710C000525002020-06-29 2:54PM EDT52.506.748.909.050.00-5697.36%
NEM200710C000530002020-06-23 12:17PM EDT53.006.888.308.500.00-603088.48%
NEM200710C000535002020-06-23 3:47PM EDT53.506.107.858.100.00-704188.57%
NEM200710C000540002020-07-01 3:18PM EDT54.006.807.307.600.00-453282.81%
NEM200710C000545002020-07-01 12:14PM EDT54.505.556.707.150.00-639177.05%
NEM200710C000550002020-07-02 12:23PM EDT55.006.466.406.55+1.51+30.51%83275.29%
NEM200710C000555002020-06-30 3:49PM EDT55.506.505.906.100.00-75571.97%
NEM200710C000560002020-07-01 3:39PM EDT56.005.275.505.650.00-25470.90%
NEM200710C000565002020-06-30 10:49AM EDT56.505.005.055.150.00-320267.29%
NEM200710C000570002020-07-02 3:41PM EDT57.004.264.354.70+0.86+25.29%1418959.38%
NEM200710C000575002020-06-30 10:39AM EDT57.503.104.104.250.00-13860.64%
NEM200710C000580002020-06-30 11:40AM EDT58.003.933.703.850.00-508259.28%
NEM200710C000585002020-07-02 12:56PM EDT58.503.153.003.20-0.10-3.08%3329551.32%
NEM200710C000590002020-07-02 3:12PM EDT59.002.902.942.74-0.05-1.69%1942650.78%
NEM200710C000595002020-07-02 1:09PM EDT59.502.482.482.58+0.13+5.53%2831151.12%
NEM200710C000600002020-07-02 3:59PM EDT60.001.911.982.29-0.43-18.38%17777552.93%
NEM200710C000605002020-07-02 3:44PM EDT60.501.631.901.95-0.30-15.54%837150.24%
NEM200710C000610002020-07-02 3:55PM EDT61.001.351.641.70-0.28-17.18%11746450.20%
NEM200710C000615002020-07-02 3:58PM EDT61.501.101.381.26-0.38-25.68%49610444.78%
NEM200710C000620002020-07-02 3:55PM EDT62.000.911.151.22-0.31-25.41%24137049.76%
NEM200710C000625002020-07-02 3:55PM EDT62.500.740.961.01-0.41-35.65%1011548.93%
NEM200710C000630002020-07-02 3:54PM EDT63.000.620.810.84-0.23-27.06%2269148.63%
NEM200710C000635002020-07-02 3:35PM EDT63.500.560.650.69-0.13-18.84%515148.29%
NEM200710C000640002020-07-02 3:56PM EDT64.000.430.460.57-0.17-28.33%12123748.34%
NEM200710C000645002020-07-02 3:31PM EDT64.500.380.440.46-0.05-11.63%164248.05%
NEM200710C000650002020-07-02 3:58PM EDT65.000.280.310.34-0.18-39.13%15032446.48%
NEM200710C000700002020-07-02 3:58PM EDT70.000.070.080.09-0.02-22.22%2,9031,69057.23%
NEM200710C000750002020-07-02 1:08PM EDT75.000.050.000.05-0.01-16.67%244766.02%
NEM200710C000800002020-07-01 9:34AM EDT80.000.030.000.070.00-11486.72%
NEM200710C000850002020-06-26 3:12PM EDT85.000.030.000.060.00-33101.56%
Putsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NEM200710P000450002020-06-23 10:10AM EDT45.000.100.000.000.00-72850.00%
NEM200710P000470002020-06-15 10:19AM EDT47.000.500.000.050.00--13082.81%
NEM200710P000485002020-06-29 11:50AM EDT48.500.040.000.010.00-102060.94%
NEM200710P000490002020-06-24 9:30AM EDT49.000.150.000.000.00-11250.00%
NEM200710P000500002020-06-25 11:39AM EDT50.000.020.000.00-0.01-33.33%52825.00%
NEM200710P000510002020-06-30 12:57PM EDT51.000.040.000.020.00-18013353.13%
NEM200710P000515002020-06-29 12:12PM EDT51.500.050.000.030.00-33853.13%
NEM200710P000520002020-06-26 3:50PM EDT52.000.040.000.060.00-44955.47%
NEM200710P000525002020-07-02 1:56PM EDT52.500.020.020.03-0.07-77.78%46050.78%
NEM200710P000530002020-07-01 3:32PM EDT53.000.050.000.040.00-16851.95%
NEM200710P000535002020-07-02 3:29PM EDT53.500.030.000.05-0.27-90.00%607750.78%
NEM200710P000540002020-07-02 1:34PM EDT54.000.050.030.05-0.08-61.54%7921947.66%
NEM200710P000545002020-06-30 3:49PM EDT54.500.140.040.070.00-158447.66%
NEM200710P000550002020-07-02 2:22PM EDT55.000.080.050.09-0.12-60.00%615046.88%
NEM200710P000555002020-07-02 2:01PM EDT55.500.080.070.11-0.11-57.89%814745.51%
NEM200710P000560002020-07-02 2:01PM EDT56.000.130.100.13-0.12-48.00%3032143.75%
NEM200710P000565002020-07-02 2:01PM EDT56.500.170.140.18-0.29-63.04%1910343.85%
NEM200710P000570002020-07-02 3:56PM EDT57.000.250.190.21-0.19-43.18%3028241.99%
NEM200710P000575002020-07-02 3:39PM EDT57.500.290.230.26-0.08-21.62%46340.72%
NEM200710P000580002020-07-02 3:49PM EDT58.000.400.300.33-0.05-11.11%3323339.94%
NEM200710P000585002020-07-02 3:59PM EDT58.500.470.380.42-0.51-52.04%35439.26%
NEM200710P000590002020-07-02 3:57PM EDT59.000.610.500.53-0.22-26.51%4620038.57%
NEM200710P000595002020-07-02 3:38PM EDT59.500.810.620.65-0.06-6.90%216637.45%
NEM200710P000600002020-07-02 3:51PM EDT60.001.000.760.81-0.05-4.76%4333336.82%
NEM200710P000605002020-07-02 2:54PM EDT60.500.960.951.00-0.67-41.10%81936.23%
NEM200710P000620002020-07-02 3:28PM EDT62.001.831.691.77-1.00-35.34%221134.67%
NEM200710P000630002020-07-02 1:35PM EDT63.002.412.362.42-0.21-8.02%162332.62%
NEM200710P000635002020-07-02 12:01PM EDT63.502.672.682.74-0.34-11.30%171228.91%
NEM200710P000640002020-07-01 3:45PM EDT64.003.443.053.200.00-5530.27%
NEM200710P000645002020-07-02 11:40AM EDT64.503.203.653.55-1.77-35.61%101319.14%
NEM200710P000650002020-07-02 3:04PM EDT65.003.883.854.20-0.77-16.56%831136.91%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen