NEM - Newmont Corporation

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür3. April 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NEM200403C000340002020-03-23 9:54AM EDT34.008.6514.8515.350.00-45289.06%
NEM200403C000350002020-03-26 1:34PM EDT35.0012.7013.8014.450.00-18300.00%
NEM200403C000365002020-03-23 3:15PM EDT36.507.3012.4512.950.00-7750.00%
NEM200403C000375002020-03-16 11:50AM EDT37.503.7511.4011.800.00--41207.03%
NEM200403C000380002020-03-25 10:03AM EDT38.008.3010.9011.700.00-14198.44%
NEM200403C000385002020-03-24 10:13AM EDT38.506.2010.2010.900.00-19218.75%
NEM200403C000390002020-03-23 3:08PM EDT39.005.109.8510.500.00-22230.86%
NEM200403C000395002020-03-25 9:36AM EDT39.507.459.409.950.00-13211.33%
NEM200403C000400002020-03-17 12:40PM EDT40.005.108.859.100.00-1041130.00%
NEM200403C000405002020-03-30 9:37AM EDT40.507.938.158.800.00-2034157.03%
NEM200403C000410002020-03-31 10:03AM EDT41.004.557.758.350.00-118161.72%
NEM200403C000415002020-04-02 10:52AM EDT41.507.257.257.85+3.25+81.25%52153.13%
NEM200403C000420002020-03-30 11:06AM EDT42.006.406.607.300.00-1037132.42%
NEM200403C000425002020-03-24 3:56PM EDT42.506.206.106.850.00-315135.94%
NEM200403C000430002020-04-02 10:56AM EDT43.006.005.806.10+2.20+57.89%32460.00%
NEM200403C000435002020-04-02 10:21AM EDT43.504.605.455.70+1.31+39.82%111750.00%
NEM200403C000440002020-04-02 11:39AM EDT44.005.244.755.40+2.22+73.51%1152119.14%
NEM200403C000445002020-04-02 11:08AM EDT44.505.004.404.85+2.75+122.22%373101.95%
NEM200403C000450002020-04-02 11:57AM EDT45.004.223.854.40+2.25+114.21%20343100.98%
NEM200403C000455002020-04-02 10:39AM EDT45.503.403.454.00+1.55+83.78%410957.03%
NEM200403C000460002020-04-02 11:36AM EDT46.003.432.973.35+2.20+178.86%1050375.78%
NEM200403C000465002020-04-02 11:11AM EDT46.503.202.582.93+2.04+175.86%2521051.17%
NEM200403C000470002020-04-02 11:35AM EDT47.002.781.962.52+1.98+247.50%1029276.17%
NEM200403C000475002020-04-01 3:16PM EDT47.500.751.882.300.00-2132871.68%
NEM200403C000480002020-04-02 11:33AM EDT48.002.041.341.78+1.49+270.91%3534557.42%
NEM200403C000485002020-04-02 11:26AM EDT48.501.541.191.47+1.03+201.96%4013865.04%
NEM200403C000490002020-04-02 11:39AM EDT49.001.020.861.10+0.68+200.00%4323460.45%
NEM200403C000495002020-04-02 11:35AM EDT49.500.980.590.93+0.71+262.96%1710061.91%
NEM200403C000500002020-04-02 11:47AM EDT50.000.700.420.65+0.45+180.00%6453359.96%
NEM200403C000505002020-04-02 11:20AM EDT50.500.570.360.53+0.40+235.29%4113365.04%
NEM200403C000510002020-04-02 11:41AM EDT51.000.390.190.38+0.24+160.00%3260762.11%
NEM200403C000515002020-04-02 10:50AM EDT51.500.230.170.30+0.13+130.00%2149466.41%
NEM200403C000525002020-04-02 10:08AM EDT52.500.070.080.19+0.03+75.00%3418170.31%
NEM200403C000530002020-03-30 10:22AM EDT53.000.300.000.120.00-59964.06%
NEM200403C000540002020-03-31 11:54AM EDT54.000.070.000.070.00-1019168.75%
NEM200403C000550002020-04-01 12:27PM EDT55.000.020.000.050.00-27975.00%
NEM200403C000560002020-03-26 1:37PM EDT56.000.090.000.050.00-56,51385.94%
NEM200403C000565002020-03-27 1:59PM EDT56.500.050.000.050.00-32290.63%
NEM200403C000570002020-03-27 2:04PM EDT57.000.010.000.040.00-13892.19%
NEM200403C000600002020-03-26 11:32AM EDT60.000.040.000.040.00-13213118.75%
Putsfür3. April 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NEM200403P000250002020-03-19 11:12AM EDT25.000.190.000.040.00--1368.75%
NEM200403P000300002020-03-23 2:32PM EDT30.000.030.000.040.00-10251275.00%
NEM200403P000340002020-03-24 12:13PM EDT34.000.090.000.040.00-34212.50%
NEM200403P000350002020-03-26 2:47PM EDT35.000.050.000.040.00-133196.88%
NEM200403P000365002020-03-31 3:35PM EDT36.500.070.000.050.00-616181.25%
NEM200403P000370002020-03-30 2:57PM EDT37.000.050.000.050.00-418173.44%
NEM200403P000375002020-03-31 12:27PM EDT37.500.070.000.060.00-1012170.31%
NEM200403P000380002020-03-31 12:22PM EDT38.000.070.010.070.00-1333170.31%
NEM200403P000385002020-03-18 3:33PM EDT38.501.120.000.080.00-12162.50%
NEM200403P000390002020-04-01 12:43PM EDT39.000.090.000.070.00-19252151.56%
NEM200403P000395002020-03-18 2:10PM EDT39.502.260.000.070.00--11145.31%
NEM200403P000400002020-04-02 10:09AM EDT40.000.020.000.07-0.18-90.00%588137.50%
NEM200403P000405002020-03-31 3:24PM EDT40.500.170.000.080.00-22132.81%
NEM200403P000410002020-04-02 9:45AM EDT41.000.040.000.09-0.16-80.00%2204128.13%
NEM200403P000415002020-04-02 10:09AM EDT41.500.020.000.10-0.15-88.24%10042123.44%
NEM200403P000420002020-04-01 3:41PM EDT42.000.200.000.120.00-284119.53%
NEM200403P000425002020-04-01 3:30PM EDT42.500.070.000.12-0.14-66.67%286112.50%
NEM200403P000430002020-04-02 9:50AM EDT43.000.070.010.14-0.18-72.00%1684109.38%
NEM200403P000435002020-04-01 12:06PM EDT43.500.170.020.14-0.18-51.43%1110103.13%
NEM200403P000440002020-04-01 11:28AM EDT44.000.380.030.170.00-2102100.39%
NEM200403P000445002020-04-01 2:04PM EDT44.500.500.040.210.00-6010197.27%
NEM200403P000450002020-04-02 10:23AM EDT45.000.170.060.28-0.48-73.85%10214296.48%
NEM200403P000455002020-04-02 10:38AM EDT45.500.200.090.38-0.77-79.38%78896.48%
NEM200403P000460002020-04-02 10:58AM EDT46.000.210.100.38-0.57-73.08%4817387.70%
NEM200403P000465002020-04-02 9:42AM EDT46.500.650.170.44-0.47-41.96%2431285.16%
NEM200403P000470002020-04-02 11:01AM EDT47.000.340.300.47-1.00-74.63%7532382.42%
NEM200403P000475002020-04-02 11:33AM EDT47.500.370.330.57-1.63-81.50%118576.76%
NEM200403P000480002020-04-02 11:12AM EDT48.000.500.450.71-2.05-80.39%389075.00%
NEM200403P000485002020-04-02 11:43AM EDT48.500.650.690.89-1.41-68.45%134676.56%
NEM200403P000490002020-04-02 11:23AM EDT49.000.920.831.07-2.73-74.79%538272.27%
NEM200403P000495002020-04-02 10:46AM EDT49.501.431.081.36-1.82-56.00%39972.95%
NEM200403P000500002020-04-02 11:52AM EDT50.001.511.401.57-1.79-54.24%606870.70%
NEM200403P000505002020-04-02 11:16AM EDT50.501.451.771.97-3.30-69.47%1713774.80%
NEM200403P000510002020-03-30 2:02PM EDT51.004.851.942.320.00-11366.02%
NEM200403P000515002020-04-02 11:32AM EDT51.502.402.422.77-7.55-75.88%13772.46%
NEM200403P000525002020-03-24 12:05PM EDT52.506.803.153.700.00-21268.95%
NEM200403P000530002020-03-17 9:43AM EDT53.0010.903.804.200.00-152586.72%
NEM200403P000540002020-03-30 11:10AM EDT54.006.104.605.300.00-5293.95%
NEM200403P000550002020-03-26 11:45AM EDT55.006.905.606.350.00--1111.33%
NEM200403P000570002020-03-12 8:14PM EDT57.0010.407.358.100.00--11157.03%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen