Mercados españoles cerrados
S&P 500
5.309,09 +4,37 (+0,08%) Nasdaq
17.013,80 +93,01 (+0,55%) NIKKEI 225
38.855,37 -44,65 (-0,11%) Dólar/Euro
1,0881 +0,0021 (+0,20%) Petróleo Brent
84,07 +1,95 (+2,37%) Bitcoin EUR
62.802,77 -1.909,00 (-2,95%)
Newmont Corporation (NEM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:04PM EDT. Mercado abierto.
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240621C00020000 | 2024-04-25 11:38AM EDT | 20.00 | 23.00 | 20.50 | 22.65 | 0.00 | - | 1 | 32 | 150.00% |
| NEM240621C00022500 | 2024-04-24 1:54PM EDT | 22.50 | 16.11 | 18.40 | 20.15 | 0.00 | - | 15 | 94 | 128.91% |
| NEM240621C00025000 | 2024-05-17 3:05PM EDT | 25.00 | 18.70 | 16.15 | 18.30 | 0.00 | - | 1 | 359 | 167.38% |
| NEM240621C00027500 | 2024-05-23 2:22PM EDT | 27.50 | 13.90 | 14.95 | 15.15 | 0.00 | - | 45 | 860 | 70.31% |
| NEM240621C00030000 | 2024-05-24 3:40PM EDT | 30.00 | 12.10 | 12.10 | 13.10 | 0.00 | - | 5 | 2,179 | 69.53% |
| NEM240621C00032500 | 2024-05-28 11:44AM EDT | 32.50 | 10.05 | 10.00 | 10.10 | +1.30 | +14.86% | 2 | 2,915 | 55.66% |
| NEM240621C00035000 | 2024-05-28 11:48AM EDT | 35.00 | 7.60 | 7.40 | 7.65 | +0.55 | +7.97% | 168 | 10,985 | 47.27% |
| NEM240621C00037500 | 2024-05-28 9:53AM EDT | 37.50 | 5.15 | 4.85 | 5.15 | +0.55 | +11.96% | 2 | 10,431 | 33.50% |
| NEM240621C00038500 | 2024-05-23 12:33PM EDT | 38.50 | 3.27 | 4.10 | 4.20 | 0.00 | - | - | 8 | 30.66% |
| NEM240621C00039000 | 2024-05-28 10:08AM EDT | 39.00 | 3.60 | 3.65 | 3.80 | +0.63 | +21.21% | 8 | 10 | 32.13% |
| NEM240621C00040000 | 2024-05-28 11:26AM EDT | 40.00 | 2.76 | 2.86 | 2.93 | +0.32 | +13.11% | 18 | 10,365 | 29.88% |
| NEM240621C00040500 | 2024-05-24 12:18PM EDT | 40.50 | 2.07 | 2.48 | 2.56 | 0.00 | - | 2 | 16 | 29.98% |
| NEM240621C00041000 | 2024-05-28 11:22AM EDT | 41.00 | 2.00 | 2.15 | 2.20 | +0.19 | +10.50% | 38 | 123 | 29.64% |
| NEM240621C00041500 | 2024-05-28 11:24AM EDT | 41.50 | 1.76 | 1.83 | 1.88 | +0.23 | +15.03% | 25 | 200 | 29.64% |
| NEM240621C00042000 | 2024-05-28 11:38AM EDT | 42.00 | 1.57 | 1.57 | 1.61 | +0.26 | +19.85% | 35 | 439 | 30.08% |
| NEM240621C00042500 | 2024-05-28 11:35AM EDT | 42.50 | 1.30 | 1.33 | 1.36 | +0.22 | +20.37% | 86 | 12,181 | 30.27% |
| NEM240621C00043500 | 2024-05-28 11:36AM EDT | 43.50 | 0.90 | 0.92 | 0.95 | +0.17 | +23.29% | 12 | 48 | 30.76% |
| NEM240621C00044000 | 2024-05-28 11:42AM EDT | 44.00 | 0.77 | 0.77 | 0.79 | +0.16 | +26.23% | 79 | 627 | 31.10% |
| NEM240621C00044500 | 2024-05-28 10:48AM EDT | 44.50 | 0.52 | 0.62 | 0.65 | +0.03 | +6.12% | 12 | 232 | 31.35% |
| NEM240621C00045000 | 2024-05-28 11:43AM EDT | 45.00 | 0.53 | 0.51 | 0.54 | +0.11 | +26.19% | 594 | 26,844 | 31.79% |
| NEM240621C00045500 | 2024-05-28 9:54AM EDT | 45.50 | 0.43 | 0.41 | 0.43 | +0.10 | +30.30% | 1 | 82 | 31.74% |
| NEM240621C00046000 | 2024-05-28 9:51AM EDT | 46.00 | 0.28 | 0.33 | 0.37 | 0.00 | - | 8 | 127 | 32.72% |
| NEM240621C00046500 | 2024-05-28 10:49AM EDT | 46.50 | 0.24 | 0.27 | 0.30 | +0.02 | +9.09% | 20 | 168 | 33.01% |
| NEM240621C00047000 | 2024-05-24 3:08PM EDT | 47.00 | 0.20 | 0.22 | 0.25 | 0.00 | - | 70 | 398 | 33.59% |
| NEM240621C00047500 | 2024-05-28 11:42AM EDT | 47.50 | 0.21 | 0.19 | 0.21 | +0.02 | +13.33% | 90 | 16,397 | 34.18% |
| NEM240621C00048000 | 2024-05-28 10:26AM EDT | 48.00 | 0.15 | 0.15 | 0.19 | -0.03 | -16.67% | 1 | 164 | 35.45% |
| NEM240621C00048500 | 2024-05-21 11:54AM EDT | 48.50 | 0.30 | 0.12 | 0.15 | 0.00 | - | - | 22 | 35.55% |
| NEM240621C00049000 | 2024-05-24 1:00PM EDT | 49.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 524 | 545 | 36.33% |
| NEM240621C00050000 | 2024-05-28 11:44AM EDT | 50.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 63 | 10,419 | 37.99% |
| NEM240621C00051000 | 2024-05-24 10:04AM EDT | 51.00 | 0.06 | 0.01 | 0.84 | 0.00 | - | 16 | 40 | 59.08% |
| NEM240621C00052000 | 2024-05-21 11:56AM EDT | 52.00 | 0.14 | 0.01 | 0.13 | 0.00 | - | - | 3 | 47.46% |
| NEM240621C00052500 | 2024-05-24 1:27PM EDT | 52.50 | 0.06 | 0.05 | 0.21 | 0.00 | - | 58 | 4,112 | 54.59% |
| NEM240621C00053000 | 2024-05-22 10:08AM EDT | 53.00 | 0.12 | 0.01 | 1.03 | 0.00 | - | - | 6 | 71.39% |
| NEM240621C00055000 | 2024-05-22 12:37PM EDT | 55.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 60 | 21,029 | 52.54% |
| NEM240621C00057500 | 2024-05-28 11:43AM EDT | 57.50 | 0.18 | 0.02 | 0.18 | +0.14 | +350.00% | 8 | 1,281 | 62.11% |
| NEM240621C00060000 | 2024-05-24 1:50PM EDT | 60.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 1 | 7,110 | 25.00% |
| NEM240621C00065000 | 2024-05-20 1:35PM EDT | 65.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 13 | 2,065 | 77.34% |
| NEM240621C00070000 | 2024-05-16 10:26AM EDT | 70.00 | 0.01 | 0.01 | 1.05 | 0.00 | - | 110 | 544 | 127.15% |
| NEM240621C00075000 | 2024-05-20 11:32AM EDT | 75.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 2 | 2,284 | 89.84% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240621P00017500 | 2023-11-10 1:03PM EDT | 17.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 9 | 153.13% |
| NEM240621P00020000 | 2024-05-10 3:42PM EDT | 20.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 132.03% |
| NEM240621P00022500 | 2024-04-25 9:48AM EDT | 22.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 1,178 | 110.94% |
| NEM240621P00025000 | 2024-05-23 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.79 | 0.00 | - | 1 | 5,792 | 140.63% |
| NEM240621P00027500 | 2024-05-28 11:33AM EDT | 27.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1,282 | 4,032 | 71.09% |
| NEM240621P00030000 | 2024-05-28 10:05AM EDT | 30.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 3 | 16,967 | 61.33% |
| NEM240621P00032500 | 2024-05-24 1:28PM EDT | 32.50 | 0.05 | 0.02 | 0.10 | 0.00 | - | 3 | 11,936 | 54.30% |
| NEM240621P00034000 | 2024-05-22 3:30PM EDT | 34.00 | 0.05 | 0.01 | 1.00 | 0.00 | - | - | 1 | 76.66% |
| NEM240621P00035000 | 2024-05-28 11:46AM EDT | 35.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 17 | 10,519 | 40.23% |
| NEM240621P00036000 | 2024-05-28 11:42AM EDT | 36.00 | 0.32 | 0.04 | 0.32 | +0.20 | +166.67% | 8 | 6 | 53.91% |
| NEM240621P00037000 | 2024-05-28 11:43AM EDT | 37.00 | 0.09 | 0.08 | 0.10 | -0.02 | -16.67% | 12 | 70 | 34.96% |
| NEM240621P00037500 | 2024-05-28 11:22AM EDT | 37.50 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 30 | 9,815 | 33.59% |
| NEM240621P00038000 | 2024-05-28 11:32AM EDT | 38.00 | 0.16 | 0.14 | 0.17 | -0.05 | -23.81% | 3 | 262 | 33.79% |
| NEM240621P00038500 | 2024-05-28 10:31AM EDT | 38.50 | 0.23 | 0.19 | 0.21 | -0.04 | -14.81% | 10 | 34 | 32.72% |
| NEM240621P00039000 | 2024-05-24 3:26PM EDT | 39.00 | 0.35 | 0.25 | 0.28 | 0.00 | - | 132 | 227 | 32.57% |
| NEM240621P00039500 | 2024-05-28 11:24AM EDT | 39.50 | 0.37 | 0.33 | 0.36 | -0.11 | -22.92% | 2 | 25 | 32.13% |
| NEM240621P00040000 | 2024-05-28 11:09AM EDT | 40.00 | 0.52 | 0.44 | 0.45 | -0.06 | -10.34% | 146 | 19,897 | 31.49% |
| NEM240621P00040500 | 2024-05-28 11:45AM EDT | 40.50 | 0.57 | 0.56 | 0.59 | -0.19 | -22.35% | 2 | 126 | 31.69% |
| NEM240621P00041000 | 2024-05-28 10:08AM EDT | 41.00 | 0.78 | 0.72 | 0.75 | -0.15 | -16.13% | 4 | 454 | 31.74% |
| NEM240621P00041500 | 2024-05-28 10:32AM EDT | 41.50 | 1.05 | 0.92 | 0.94 | -0.09 | -7.89% | 2 | 163 | 31.84% |
| NEM240621P00042000 | 2024-05-28 10:59AM EDT | 42.00 | 1.24 | 1.13 | 1.17 | -0.16 | -11.43% | 101 | 308 | 32.18% |
| NEM240621P00042500 | 2024-05-28 11:45AM EDT | 42.50 | 1.39 | 1.40 | 1.43 | -0.35 | -20.11% | 6 | 12,697 | 32.57% |
| NEM240621P00043000 | 2024-05-28 11:47AM EDT | 43.00 | 1.68 | 1.68 | 1.72 | -0.40 | -19.23% | 7 | 208 | 33.01% |
| NEM240621P00043500 | 2024-05-22 3:13PM EDT | 43.50 | 2.21 | 1.99 | 2.05 | 0.00 | - | - | 274 | 33.79% |
| NEM240621P00044000 | 2024-05-24 3:44PM EDT | 44.00 | 2.69 | 2.32 | 2.39 | 0.00 | - | 2 | 821 | 34.23% |
| NEM240621P00044500 | 2024-05-23 3:56PM EDT | 44.50 | 3.83 | 2.70 | 2.76 | 0.00 | - | - | 170 | 34.91% |
| NEM240621P00045000 | 2024-05-28 10:52AM EDT | 45.00 | 3.15 | 3.05 | 3.20 | -1.10 | -25.88% | 4 | 2,643 | 36.91% |
| NEM240621P00045500 | 2024-05-20 10:05AM EDT | 45.50 | 2.55 | 3.50 | 3.60 | 0.00 | - | - | 19 | 37.55% |
| NEM240621P00047500 | 2024-05-22 1:34PM EDT | 47.50 | 5.20 | 4.45 | 5.60 | 0.00 | - | 7 | 219 | 49.37% |
| NEM240621P00050000 | 2024-05-13 1:51PM EDT | 50.00 | 8.00 | 6.90 | 7.80 | 0.00 | - | 20 | 93 | 50.78% |
| NEM240621P00052500 | 2024-04-11 3:26PM EDT | 52.50 | 13.51 | 9.10 | 10.25 | 0.00 | - | 5 | 38 | 58.59% |
| NEM240621P00055000 | 2024-05-13 9:31AM EDT | 55.00 | 12.65 | 12.65 | 12.80 | 0.00 | - | 3 | 37 | 66.41% |
| NEM240621P00057500 | 2024-05-01 3:49PM EDT | 57.50 | 16.70 | 15.15 | 15.25 | 0.00 | - | 1 | 1 | 73.05% |
| NEM240621P00060000 | 2023-09-08 10:12AM EDT | 60.00 | 20.92 | 22.05 | 22.35 | 0.00 | - | 3 | 0 | 218.02% |
| NEM240621P00065000 | 2023-10-23 10:08AM EDT | 65.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NEM240621P00070000 | 2023-11-01 2:35PM EDT | 70.00 | 33.00 | 28.40 | 28.90 | 0.00 | - | 1 | 0 | 156.01% |
| NEM240621P00075000 | 2024-05-10 1:01PM EDT | 75.00 | 32.15 | 31.35 | 34.10 | 0.00 | - | 1 | 1 | 120.90% |
© 2024 Yahoo. Todos los derechos reservados.