Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.881,53 +323,42 (+0,82%) Bitcoin EUR
60.967,32 +4.371,88 (+7,72%) CMC Crypto 200
1.389,71 +121,76 (+9,60%) Nasdaq Compositive
16.742,81 +231,63 (+1,40%) S&P 500
5.304,98 +58,30 (+1,11%)
Newmont Corporation (NEM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:43PM EDT. Markt geöffnet.
Strike:42.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240517C00042500 | 2024-05-15 3:22PM EDT | 2024-05-17 | 0.87 | 0.85 | 0.91 | +0.19 | +27.94% | 429 | 17,356 | 34.38% |
| NEM240524C00042500 | 2024-05-15 11:36AM EDT | 2024-05-24 | 1.28 | 1.21 | 1.25 | +0.25 | +24.27% | 54 | 192 | 31.74% |
| NEM240531C00042500 | 2024-05-14 3:22PM EDT | 2024-05-31 | 1.19 | 1.41 | 1.46 | 0.00 | - | 14 | 11 | 30.23% |
| NEM240621C00042500 | 2024-05-15 3:22PM EDT | 2024-06-21 | 1.96 | 1.94 | 1.99 | +0.26 | +15.29% | 715 | 12,377 | 30.01% |
| NEM240719C00042500 | 2024-05-15 2:48PM EDT | 2024-07-19 | 2.62 | 2.64 | 2.67 | +0.24 | +10.08% | 516 | 3,106 | 32.23% |
| NEM240920C00042500 | 2024-05-15 3:22PM EDT | 2024-09-20 | 3.76 | 3.75 | 3.85 | +0.27 | +7.74% | 97 | 5,759 | 34.74% |
| NEM241220C00042500 | 2024-05-15 1:59PM EDT | 2024-12-20 | 5.05 | 5.00 | 5.10 | +0.30 | +6.32% | 5 | 921 | 36.12% |
| NEM250117C00042500 | 2024-05-14 9:52AM EDT | 2025-01-17 | 5.15 | 5.35 | 5.45 | -0.10 | -1.90% | 2 | 6,839 | 36.54% |
| NEM250620C00042500 | 2024-05-15 1:16PM EDT | 2025-06-20 | 6.95 | 6.90 | 7.05 | +0.20 | +2.96% | 31 | 15 | 37.77% |
| NEM260116C00042500 | 2024-05-15 11:27AM EDT | 2026-01-16 | 8.90 | 8.45 | 8.75 | +1.00 | +12.66% | 2 | 1,446 | 38.49% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240517P00042500 | 2024-05-15 2:24PM EDT | 2024-05-17 | 0.22 | 0.16 | 0.19 | -0.25 | -53.19% | 416 | 1,582 | 28.13% |
| NEM240524P00042500 | 2024-05-15 2:34PM EDT | 2024-05-24 | 0.52 | 0.47 | 0.49 | -0.23 | -30.67% | 155 | 139 | 27.10% |
| NEM240531P00042500 | 2024-05-14 1:04PM EDT | 2024-05-31 | 0.94 | 0.64 | 0.67 | 0.00 | - | 2 | 7 | 25.88% |
| NEM240621P00042500 | 2024-05-15 3:17PM EDT | 2024-06-21 | 1.28 | 1.28 | 1.29 | -0.29 | -18.47% | 317 | 10,332 | 28.81% |
| NEM240719P00042500 | 2024-05-15 12:31PM EDT | 2024-07-19 | 1.81 | 1.78 | 1.81 | -0.24 | -11.71% | 168 | 3,025 | 29.10% |
| NEM240920P00042500 | 2024-05-15 2:07PM EDT | 2024-09-20 | 2.76 | 2.70 | 2.74 | -0.19 | -6.44% | 78 | 5,528 | 30.05% |
| NEM241220P00042500 | 2024-05-13 3:31PM EDT | 2024-12-20 | 3.66 | 3.60 | 3.70 | -0.40 | -9.85% | 2 | 45 | 30.31% |
| NEM250117P00042500 | 2024-05-15 12:45PM EDT | 2025-01-17 | 3.90 | 3.80 | 3.90 | -0.20 | -4.88% | 45 | 3,769 | 29.98% |
| NEM250620P00042500 | 2024-05-10 11:00AM EDT | 2025-06-20 | 5.13 | 4.90 | 5.00 | 0.00 | - | - | 4 | 29.76% |
| NEM260116P00042500 | 2024-05-15 1:59PM EDT | 2026-01-16 | 6.00 | 5.95 | 6.10 | -0.26 | -4.15% | 105 | 886 | 29.18% |
