Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.988,58 +213,20 (+0,56%) Gold
2.408,50 +10,50 (+0,44%) EUR/USD
1,0654 +0,0008 (+0,07%) Bitcoin EUR
60.469,69 +1.611,10 (+2,74%)
Newmont Corporation (NEM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:10PM EDT. Markt geöffnet.
Strike:40.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240419C00040000 | 2024-04-19 1:53PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 2,015 | 11,599 | 31.25% |
| NEM240426C00040000 | 2024-04-19 1:42PM EDT | 2024-04-26 | 0.67 | 0.68 | 0.71 | +0.16 | +31.37% | 563 | 2,006 | 48.24% |
| NEM240503C00040000 | 2024-04-19 1:38PM EDT | 2024-05-03 | 1.03 | 0.86 | 1.05 | +0.25 | +32.05% | 354 | 1,381 | 46.34% |
| NEM240510C00040000 | 2024-04-19 11:39AM EDT | 2024-05-10 | 1.18 | 1.20 | 1.26 | +0.18 | +18.00% | 83 | 523 | 43.85% |
| NEM240517C00040000 | 2024-04-19 1:36PM EDT | 2024-05-17 | 1.44 | 1.40 | 1.43 | +0.27 | +23.08% | 604 | 11,715 | 42.14% |
| NEM240524C00040000 | 2024-04-19 12:41PM EDT | 2024-05-24 | 1.55 | 1.54 | 1.63 | +0.28 | +22.05% | 437 | 342 | 41.94% |
| NEM240531C00040000 | 2024-04-19 1:26PM EDT | 2024-05-31 | 1.69 | 1.67 | 1.72 | +0.24 | +16.55% | 15 | 87 | 40.06% |
| NEM240621C00040000 | 2024-04-19 1:34PM EDT | 2024-06-21 | 2.06 | 2.04 | 2.08 | +0.23 | +12.57% | 162 | 12,626 | 38.38% |
| NEM240920C00040000 | 2024-04-19 1:34PM EDT | 2024-09-20 | 3.55 | 3.45 | 3.55 | +0.35 | +10.94% | 198 | 12,811 | 39.15% |
| NEM250117C00040000 | 2024-04-19 1:12PM EDT | 2025-01-17 | 4.90 | 4.90 | 4.95 | +0.33 | +7.22% | 120 | 15,001 | 39.84% |
| NEM260116C00040000 | 2024-04-19 11:17AM EDT | 2026-01-16 | 7.75 | 7.70 | 7.95 | +0.38 | +5.16% | 31 | 3,351 | 40.88% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240419P00040000 | 2024-04-19 1:17PM EDT | 2024-04-19 | 0.87 | 0.86 | 1.08 | -0.62 | -41.61% | 84 | 778 | 53.91% |
| NEM240426P00040000 | 2024-04-19 1:21PM EDT | 2024-04-26 | 1.51 | 1.52 | 1.54 | -0.40 | -20.94% | 35 | 1,538 | 42.29% |
| NEM240503P00040000 | 2024-04-19 9:30AM EDT | 2024-05-03 | 1.86 | 1.78 | 1.85 | -0.45 | -19.48% | 2 | 129 | 41.16% |
| NEM240510P00040000 | 2024-04-18 2:46PM EDT | 2024-05-10 | 2.39 | 1.95 | 2.00 | 0.00 | - | 3 | 143 | 37.99% |
| NEM240517P00040000 | 2024-04-19 1:40PM EDT | 2024-05-17 | 2.15 | 2.09 | 2.13 | -0.41 | -16.02% | 40 | 2,330 | 36.13% |
| NEM240524P00040000 | 2024-04-18 11:33AM EDT | 2024-05-24 | 2.51 | 2.20 | 2.28 | 0.00 | - | 27 | 151 | 35.55% |
| NEM240531P00040000 | 2024-04-16 2:00PM EDT | 2024-05-31 | 2.46 | 2.32 | 2.40 | -0.64 | -20.65% | 1 | 74 | 34.79% |
| NEM240621P00040000 | 2024-04-19 12:17PM EDT | 2024-06-21 | 2.88 | 2.80 | 2.83 | -0.30 | -9.43% | 27 | 9,011 | 35.16% |
| NEM240920P00040000 | 2024-04-19 12:18PM EDT | 2024-09-20 | 4.00 | 3.90 | 3.95 | -0.20 | -4.76% | 33 | 3,634 | 33.64% |
| NEM250117P00040000 | 2024-04-19 1:47PM EDT | 2025-01-17 | 4.95 | 4.90 | 4.95 | -0.29 | -5.53% | 141 | 5,466 | 32.73% |
| NEM260116P00040000 | 2024-04-19 11:29AM EDT | 2026-01-16 | 6.70 | 6.65 | 6.85 | -0.46 | -6.42% | 1 | 3,721 | 30.74% |
