Deutsche Märkte schließen in 4 Stunden 14 Minuten

Newmont Corporation (NEM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
56,74+1,32 (+2,38%)
Börsenschluss: 4:00PM EST

56,25 -0,49 (-0,86 %)
Vorbörslich: 7:10AM EST

In the money
Anzeigen:ListeStellage
Callsfür12. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NEM210312C000450002021-03-01 2:20PM EST45.009.580.000.000.00--00.00%
NEM210312C000480002021-03-01 2:18PM EST48.006.630.000.000.00--00.00%
NEM210312C000500002021-03-02 2:39PM EST50.006.790.000.000.00-320.00%
NEM210312C000510002021-03-01 2:20PM EST51.003.600.000.000.00-500.00%
NEM210312C000525002021-03-02 3:15PM EST52.504.200.000.000.00-4510.00%
NEM210312C000530002021-03-05 3:59PM EST53.003.930.000.000.00-680.00%
NEM210312C000535002021-03-05 9:42AM EST53.502.510.000.000.00-10100.00%
NEM210312C000540002021-03-05 11:45AM EST54.002.250.000.000.00-5810.00%
NEM210312C000545002021-03-05 2:43PM EST54.502.730.000.000.00-3330.00%
NEM210312C000550002021-03-05 11:57AM EST55.001.650.000.000.00-401310.00%
NEM210312C000555002021-03-05 2:08PM EST55.501.900.000.000.00-18650.00%
NEM210312C000560002021-03-05 3:49PM EST56.001.700.000.000.00-704290.00%
NEM210312C000565002021-03-05 3:47PM EST56.501.370.000.000.00-1105650.00%
NEM210312C000570002021-03-05 3:55PM EST57.001.100.000.000.00-2764431.56%
NEM210312C000575002021-03-05 4:00PM EST57.500.810.000.000.00-1812253.13%
NEM210312C000580002021-03-05 3:56PM EST58.000.670.000.000.00-1733336.25%
NEM210312C000585002021-03-05 1:07PM EST58.500.530.000.000.00-7876.25%
NEM210312C000590002021-03-05 3:27PM EST59.000.400.000.000.00-55763412.50%
NEM210312C000595002021-03-05 3:46PM EST59.500.310.000.000.00-56157712.50%
NEM210312C000600002021-03-05 3:54PM EST60.000.260.000.000.00-15158312.50%
NEM210312C000605002021-03-05 3:47PM EST60.500.170.000.000.00-2012612.50%
NEM210312C000610002021-03-05 3:56PM EST61.000.160.000.000.00-4914112.50%
NEM210312C000615002021-03-03 2:55PM EST61.500.090.000.000.00-3013212.50%
NEM210312C000620002021-03-05 3:42PM EST62.000.090.000.000.00-157025.00%
NEM210312C000625002021-03-05 1:15PM EST62.500.090.000.000.00-185625.00%
NEM210312C000630002021-03-04 11:14AM EST63.000.010.000.000.00-151825.00%
NEM210312C000635002021-03-05 2:15PM EST63.500.050.000.000.00-56325.00%
NEM210312C000640002021-03-01 10:08AM EST64.000.050.000.000.00-127225.00%
NEM210312C000645002021-02-09 1:07PM EST64.501.100.000.000.00--625.00%
NEM210312C000650002021-02-24 3:54PM EST65.000.150.000.000.00-51725.00%
NEM210312C000660002021-02-19 11:58AM EST66.000.140.000.000.00-1725.00%
NEM210312C000665002021-02-25 12:58PM EST66.500.180.000.000.00-11225.00%
NEM210312C000670002021-02-17 1:24PM EST67.000.180.000.000.00-126125.00%
NEM210312C000700002021-02-25 3:16PM EST70.000.050.000.000.00-82450.00%
NEM210312C000750002021-02-16 12:14AM EST75.000.25-0.000.00--850.00%
Putsfür12. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NEM210312P000450002021-03-02 9:38AM EST45.000.070.000.000.00--150.00%
NEM210312P000500002021-03-05 11:54AM EST50.000.100.000.000.00-55125.00%
NEM210312P000510002021-03-02 2:08PM EST51.000.100.000.000.00-91925.00%
NEM210312P000515002021-03-05 12:56PM EST51.500.150.000.000.00-102125.00%
NEM210312P000525002021-03-05 1:44PM EST52.500.160.000.000.00-1512212.50%
NEM210312P000530002021-03-05 2:32PM EST53.000.170.000.000.00-2822012.50%
NEM210312P000535002021-03-05 3:07PM EST53.500.210.000.000.00-53412.50%
NEM210312P000540002021-03-05 3:40PM EST54.000.260.000.000.00-1815012.50%
NEM210312P000545002021-03-05 1:06PM EST54.500.450.000.000.00-235512.50%
NEM210312P000550002021-03-05 3:55PM EST55.000.430.000.000.00-392206.25%
NEM210312P000555002021-03-05 2:59PM EST55.500.610.000.000.00-9606.25%
NEM210312P000560002021-03-05 3:59PM EST56.000.800.000.000.00-1336553.13%
NEM210312P000565002021-03-05 3:54PM EST56.500.930.000.000.00-33811.56%
NEM210312P000570002021-03-05 3:46PM EST57.001.240.000.000.00-381040.00%
NEM210312P000575002021-03-05 3:51PM EST57.501.440.000.000.00-11560.00%
NEM210312P000580002021-03-05 12:56PM EST58.002.170.000.000.00-31760.00%
NEM210312P000585002021-03-05 11:12AM EST58.502.840.000.000.00-1190.00%
NEM210312P000590002021-03-05 10:01AM EST59.003.790.000.000.00-105820.00%
NEM210312P000595002021-03-05 12:56PM EST59.503.350.000.000.00-2502620.00%
NEM210312P000600002021-03-04 9:48AM EST60.004.950.000.000.00-42240.00%
NEM210312P000605002021-02-22 11:44AM EST60.504.500.000.000.00-10130.00%
NEM210312P000610002021-03-05 3:02PM EST61.004.350.000.000.00-40680.00%
NEM210312P000620002021-03-02 1:31PM EST62.005.850.000.000.00-180.00%
NEM210312P000625002021-03-02 3:05PM EST62.506.200.000.000.00-1170.00%
NEM210312P000630002021-03-04 10:58AM EST63.007.000.000.000.00-460.00%
NEM210312P000635002021-03-03 2:49PM EST63.507.880.000.000.00-150.00%
NEM210312P000640002021-02-10 2:31PM EST64.005.550.000.000.00-3130.00%
NEM210312P000645002021-03-05 11:16AM EST64.508.730.000.000.00-10350.00%
NEM210312P000650002021-02-23 3:26PM EST65.008.670.000.000.00-12160.00%
NEM210312P000660002021-03-02 2:50PM EST66.009.560.000.000.00--40.00%
NEM210312P000670002021-02-19 10:39AM EST67.0010.470.000.000.00-220.00%