Mercados españoles abiertos en 8 hrs 8 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0754 -0,0020 (-0,18%) Petróleo Brent
83,11 -0,05 (-0,06%) Bitcoin EUR
58.522,16 -528,52 (-0,90%)
Newmont Corporation (NEM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240510C00020000 | 2024-04-30 12:43PM EDT | 20.00 | 20.80 | 19.95 | 23.20 | 0.00 | - | - | 22 | 373.44% |
| NEM240510C00025000 | 2024-04-25 3:21PM EDT | 25.00 | 18.88 | 15.20 | 17.60 | 0.00 | - | 25 | 25 | 460.94% |
| NEM240510C00032000 | 2024-05-07 2:55PM EDT | 32.00 | 9.83 | 8.65 | 10.30 | +4.11 | +71.85% | 1 | 1 | 121.09% |
| NEM240510C00033000 | 2024-05-06 3:44PM EDT | 33.00 | 8.30 | 7.60 | 9.50 | 0.00 | - | 10 | 7 | 132.81% |
| NEM240510C00033500 | 2024-05-06 3:11PM EDT | 33.50 | 7.88 | 7.05 | 8.05 | 0.00 | - | 10 | 14 | 125.78% |
| NEM240510C00034000 | 2024-05-03 3:26PM EDT | 34.00 | 6.71 | 6.80 | 7.55 | 0.00 | - | 3 | 738 | 118.75% |
| NEM240510C00034500 | 2024-05-03 3:14PM EDT | 34.50 | 6.25 | 6.10 | 7.05 | 0.00 | - | 4 | 32 | 111.72% |
| NEM240510C00035000 | 2024-05-06 2:45PM EDT | 35.00 | 6.35 | 5.60 | 6.55 | 0.00 | - | 1 | 28 | 104.30% |
| NEM240510C00035500 | 2024-05-03 3:45PM EDT | 35.50 | 5.20 | 5.15 | 6.35 | 0.00 | - | 4 | 29 | 138.87% |
| NEM240510C00036000 | 2024-05-07 2:25PM EDT | 36.00 | 5.35 | 5.30 | 5.55 | +0.10 | +1.90% | 4 | 216 | 90.23% |
| NEM240510C00036500 | 2024-04-23 2:45PM EDT | 36.50 | 1.99 | 4.00 | 6.15 | 0.00 | - | - | 1 | 87.50% |
| NEM240510C00037000 | 2024-05-06 3:15PM EDT | 37.00 | 4.32 | 3.70 | 4.80 | 0.00 | - | 3 | 29 | 107.23% |
| NEM240510C00037500 | 2024-05-06 10:02AM EDT | 37.50 | 4.16 | 2.93 | 4.80 | 0.00 | - | 7 | 25 | 140.82% |
| NEM240510C00038000 | 2024-05-07 11:35AM EDT | 38.00 | 3.60 | 2.44 | 4.05 | +0.88 | +32.35% | 35 | 167 | 111.13% |
| NEM240510C00038500 | 2024-05-07 10:28AM EDT | 38.50 | 3.20 | 1.74 | 3.35 | +0.90 | +39.13% | 1 | 41 | 85.25% |
| NEM240510C00039000 | 2024-05-07 12:58PM EDT | 39.00 | 2.35 | 2.32 | 2.81 | +0.04 | +1.73% | 4 | 304 | 72.75% |
| NEM240510C00039500 | 2024-05-06 11:36AM EDT | 39.50 | 1.96 | 1.93 | 2.09 | 0.00 | - | 4 | 7 | 44.73% |
| NEM240510C00040000 | 2024-05-07 3:54PM EDT | 40.00 | 1.61 | 1.47 | 1.78 | +0.19 | +13.38% | 41 | 646 | 51.66% |
| NEM240510C00040500 | 2024-05-07 2:24PM EDT | 40.50 | 1.17 | 1.07 | 1.17 | +0.15 | +14.71% | 31 | 170 | 34.08% |
| NEM240510C00041000 | 2024-05-07 2:42PM EDT | 41.00 | 0.79 | 0.73 | 0.76 | +0.02 | +2.60% | 176 | 817 | 29.69% |
| NEM240510C00041500 | 2024-05-07 3:59PM EDT | 41.50 | 0.48 | 0.45 | 0.48 | -0.07 | -12.73% | 1,147 | 677 | 29.40% |
| NEM240510C00042000 | 2024-05-07 3:22PM EDT | 42.00 | 0.30 | 0.26 | 0.29 | -0.06 | -16.67% | 397 | 955 | 30.08% |
| NEM240510C00042500 | 2024-05-07 3:58PM EDT | 42.50 | 0.17 | 0.14 | 0.18 | -0.05 | -22.73% | 604 | 978 | 31.84% |
| NEM240510C00043000 | 2024-05-07 3:55PM EDT | 43.00 | 0.10 | 0.08 | 0.10 | -0.04 | -28.57% | 357 | 1,818 | 32.42% |
| NEM240510C00043500 | 2024-05-07 9:43AM EDT | 43.50 | 0.10 | 0.04 | 0.07 | +0.02 | +25.00% | 1 | 484 | 35.35% |
| NEM240510C00044000 | 2024-05-07 2:12PM EDT | 44.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 3 | 915 | 38.28% |
| NEM240510C00044500 | 2024-05-06 10:32AM EDT | 44.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 6 | 371 | 41.41% |
| NEM240510C00045000 | 2024-05-07 10:34AM EDT | 45.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 50 | 1,687 | 48.83% |
| NEM240510C00045500 | 2024-05-06 9:30AM EDT | 45.50 | 0.02 | 0.00 | 0.45 | 0.00 | - | 5 | 6 | 78.32% |
| NEM240510C00046000 | 2024-05-06 10:56AM EDT | 46.00 | 0.02 | 0.01 | 0.65 | 0.00 | - | 4 | 1,973 | 95.12% |
| NEM240510C00046500 | 2024-05-01 1:22PM EDT | 46.50 | 0.04 | 0.01 | 0.53 | 0.00 | - | - | 20 | 95.31% |
| NEM240510C00047000 | 2024-05-06 3:30PM EDT | 47.00 | 0.02 | 0.01 | 0.65 | 0.00 | - | 320 | 665 | 107.62% |
| NEM240510C00048000 | 2024-05-06 1:08PM EDT | 48.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 219 | 67.19% |
| NEM240510C00049000 | 2024-04-30 1:29PM EDT | 49.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 4 | 28 | 78.91% |
| NEM240510C00050000 | 2024-05-07 3:37PM EDT | 50.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 267 | 232 | 94.53% |
| NEM240510C00052000 | 2024-05-03 12:01PM EDT | 52.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 81.25% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240510P00029000 | 2024-03-28 2:58PM EDT | 29.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 253.13% |
| NEM240510P00030000 | 2024-05-03 11:45AM EDT | 30.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 30 | 131.25% |
| NEM240510P00031000 | 2024-04-25 10:45AM EDT | 31.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 1 | 28 | 246.48% |
| NEM240510P00032000 | 2024-04-04 1:56PM EDT | 32.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 1 | 119 | 230.47% |
| NEM240510P00033000 | 2024-04-30 1:30PM EDT | 33.00 | 0.01 | 0.00 | 1.29 | 0.00 | - | 33 | 169 | 211.72% |
| NEM240510P00034000 | 2024-05-07 1:14PM EDT | 34.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 380 | 61 | 91.41% |
| NEM240510P00035000 | 2024-05-07 3:38PM EDT | 35.00 | 0.01 | 0.00 | 0.37 | -0.02 | -66.67% | 253 | 280 | 117.97% |
| NEM240510P00035500 | 2024-05-01 11:07AM EDT | 35.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 48 | 161.72% |
| NEM240510P00036000 | 2024-05-07 9:45AM EDT | 36.00 | 0.05 | 0.01 | 0.21 | +0.02 | +66.67% | 5 | 289 | 90.23% |
| NEM240510P00036500 | 2024-04-25 9:52AM EDT | 36.50 | 0.08 | 0.01 | 0.25 | 0.00 | - | - | 11 | 86.72% |
| NEM240510P00037000 | 2024-05-06 9:32AM EDT | 37.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 1 | 198 | 62.89% |
| NEM240510P00037500 | 2024-05-06 12:22PM EDT | 37.50 | 0.01 | 0.01 | 0.25 | 0.00 | - | 2 | 54 | 72.27% |
| NEM240510P00038000 | 2024-05-06 10:37AM EDT | 38.00 | 0.06 | 0.00 | 0.25 | +0.03 | +100.00% | 7 | 506 | 64.45% |
| NEM240510P00038500 | 2024-05-06 11:44AM EDT | 38.50 | 0.03 | 0.01 | 0.11 | 0.00 | - | 2 | 454 | 55.08% |
| NEM240510P00039000 | 2024-05-07 10:40AM EDT | 39.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 19 | 410 | 39.06% |
| NEM240510P00039500 | 2024-05-07 3:46PM EDT | 39.50 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 40 | 1,412 | 32.62% |
| NEM240510P00040000 | 2024-05-07 3:44PM EDT | 40.00 | 0.07 | 0.06 | 0.09 | -0.06 | -46.15% | 47 | 748 | 30.66% |
| NEM240510P00040500 | 2024-05-07 3:35PM EDT | 40.50 | 0.14 | 0.13 | 0.15 | -0.12 | -46.15% | 728 | 689 | 28.13% |
| NEM240510P00041000 | 2024-05-07 3:57PM EDT | 41.00 | 0.27 | 0.25 | 0.28 | -0.19 | -41.30% | 321 | 655 | 27.15% |
| NEM240510P00041500 | 2024-05-07 3:56PM EDT | 41.50 | 0.45 | 0.47 | 0.51 | -0.27 | -37.50% | 1,100 | 636 | 27.74% |
| NEM240510P00042000 | 2024-05-07 3:37PM EDT | 42.00 | 0.77 | 0.77 | 0.81 | -0.18 | -18.95% | 94 | 240 | 27.54% |
| NEM240510P00042500 | 2024-05-07 10:43AM EDT | 42.50 | 1.03 | 1.13 | 1.38 | -0.20 | -16.26% | 10 | 153 | 41.70% |
| NEM240510P00043000 | 2024-05-07 11:41AM EDT | 43.00 | 1.59 | 1.38 | 2.06 | -0.65 | -29.02% | 9 | 120 | 62.99% |
| NEM240510P00043500 | 2024-05-02 2:08PM EDT | 43.50 | 2.42 | 1.94 | 2.18 | 0.00 | - | 11 | 33 | 41.21% |
| NEM240510P00044000 | 2024-05-07 11:47AM EDT | 44.00 | 2.46 | 1.54 | 2.63 | -0.04 | -1.60% | 2 | 23 | 41.41% |
| NEM240510P00044500 | 2024-04-29 10:12AM EDT | 44.50 | 2.80 | 2.54 | 3.90 | 0.00 | - | 27 | 28 | 58.59% |
| NEM240510P00045000 | 2024-05-03 10:48AM EDT | 45.00 | 4.15 | 2.57 | 4.45 | 0.00 | - | 4 | 4 | 123.83% |
| NEM240510P00045500 | 2024-05-03 10:23AM EDT | 45.50 | 4.60 | 2.45 | 5.35 | 0.00 | - | 7 | 7 | 158.69% |
| NEM240510P00046000 | 2024-05-03 10:23AM EDT | 46.00 | 5.10 | 3.80 | 5.55 | 0.00 | - | 74 | 2 | 70.70% |
| NEM240510P00046500 | 2024-05-02 10:28AM EDT | 46.50 | 5.75 | 4.55 | 6.25 | 0.00 | - | - | 0 | 102.54% |
| NEM240510P00047000 | 2024-04-29 2:33PM EDT | 47.00 | 4.60 | 4.55 | 6.25 | 0.00 | - | - | 0 | 139.26% |
| NEM240510P00047500 | 2024-05-01 10:10AM EDT | 47.50 | 6.30 | 5.60 | 7.35 | 0.00 | - | - | 0 | 122.27% |
| NEM240510P00049000 | 2024-04-29 9:58AM EDT | 49.00 | 7.20 | 7.50 | 8.75 | 0.00 | - | - | 2 | 154.49% |
© 2024 Yahoo. Todos los derechos reservados.