Mercados españoles cerrados

Newmont Corporation (NEM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,84+0,59 (+1,67%)
Al cierre: 04:00PM EDT
36,15 +0,31 (+0,86%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NEM240405C000250002024-02-29 12:23PM EDT25.006.309.1013.100.00-203170.70%
NEM240405C000275002024-03-25 3:45PM EDT27.506.476.3510.500.00-105104.30%
NEM240405C000280002024-02-28 10:30AM EDT28.002.056.0010.050.00--1116.41%
NEM240405C000290002024-03-25 10:16AM EDT29.005.555.158.950.00-1919106.45%
NEM240405C000300002024-03-28 3:33PM EDT30.006.005.756.75+0.95+18.81%63221113.57%
NEM240405C000305002024-03-22 1:25PM EDT30.503.503.306.000.00-1515126.17%
NEM240405C000310002024-03-28 2:10PM EDT31.005.203.507.00+1.27+32.32%3001,04398.63%
NEM240405C000315002024-03-27 12:32PM EDT31.504.612.886.60+1.16+33.62%10990.43%
NEM240405C000320002024-03-28 12:05PM EDT32.004.102.774.40+1.00+32.26%6980494.53%
NEM240405C000325002024-03-28 11:35AM EDT32.503.382.314.55+0.88+35.20%32138126.07%
NEM240405C000330002024-03-28 3:24PM EDT33.003.002.683.05+0.93+44.93%5742053.52%
NEM240405C000335002024-03-28 3:25PM EDT33.502.542.282.58+1.52+149.02%719649.12%
NEM240405C000340002024-03-28 3:40PM EDT34.002.101.832.16+0.75+55.56%4657847.36%
NEM240405C000345002024-03-28 3:10PM EDT34.501.661.491.68+0.77+86.52%5831540.82%
NEM240405C000350002024-03-28 3:59PM EDT35.001.141.101.19+0.34+42.50%6282,34533.01%
NEM240405C000355002024-03-28 3:59PM EDT35.500.880.650.85+0.37+72.55%67453831.64%
NEM240405C000360002024-03-28 3:53PM EDT36.000.630.560.58+0.27+75.00%1,0421,21130.96%
NEM240405C000365002024-03-28 3:55PM EDT36.500.410.370.40+0.18+78.26%92516331.84%
NEM240405C000370002024-03-28 3:59PM EDT37.000.270.240.28+0.12+80.00%3,0431,08433.20%
NEM240405C000375002024-03-28 3:56PM EDT37.500.190.150.19+0.10+111.11%1,6386034.38%
NEM240405C000380002024-03-28 3:57PM EDT38.000.120.100.13+0.05+71.43%30646235.55%
NEM240405C000385002024-03-28 3:42PM EDT38.500.090.070.10+0.06+200.00%513737.89%
NEM240405C000390002024-03-28 3:38PM EDT39.000.060.050.07+0.01+20.00%26813039.06%
NEM240405C000395002024-03-28 10:23AM EDT39.500.020.030.06-0.73-97.33%210442.19%
NEM240405C000400002024-03-28 3:33PM EDT40.000.030.030.05-0.01-25.00%3443944.53%
NEM240405C000405002024-03-27 2:48PM EDT40.500.030.010.100.00-606056.25%
NEM240405C000410002024-03-26 2:03PM EDT41.000.020.010.100.00-315253.52%
NEM240405C000420002024-03-21 9:39AM EDT42.000.020.000.020.00-1351.56%
NEM240405C000430002024-03-11 3:02PM EDT43.000.070.000.720.00-16104.88%
NEM240405C000450002024-03-11 2:06PM EDT45.000.050.000.050.00-41071.88%
NEM240405C000500002024-03-27 12:28PM EDT50.000.030.000.000.00-1150.00%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NEM240405P000250002024-02-28 10:30AM EDT25.000.180.000.030.00-1518103.13%
NEM240405P000260002024-03-26 10:33AM EDT26.000.080.000.100.00-163111.72%
NEM240405P000270002024-03-11 1:06PM EDT27.000.020.001.270.00-264182.62%
NEM240405P000280002024-03-14 12:58PM EDT28.000.030.000.010.00-6211165.63%
NEM240405P000290002024-03-22 10:18AM EDT29.000.050.000.060.00-113771.88%
NEM240405P000300002024-03-28 12:07PM EDT30.000.020.000.75-0.03-60.00%1178110.35%
NEM240405P000310002024-03-27 3:52PM EDT31.000.010.000.040.00-219054.69%
NEM240405P000315002024-03-27 3:34PM EDT31.500.020.000.070.00-238155.86%
NEM240405P000320002024-03-28 3:54PM EDT32.000.010.000.04-0.02-66.67%248244.92%
NEM240405P000325002024-03-28 1:59PM EDT32.500.020.000.06-0.05-71.43%2887343.36%
NEM240405P000330002024-03-28 3:56PM EDT33.000.030.010.09-0.04-57.14%17337341.80%
NEM240405P000335002024-03-28 3:22PM EDT33.500.030.030.06-0.15-83.33%721,06932.42%
NEM240405P000340002024-03-28 3:44PM EDT34.000.070.060.09-0.12-63.16%3041,52130.08%
NEM240405P000345002024-03-28 3:33PM EDT34.500.130.130.14-0.18-58.06%49015427.93%
NEM240405P000350002024-03-28 3:57PM EDT35.000.240.240.26-0.28-53.85%1,05429928.03%
NEM240405P000355002024-03-28 3:59PM EDT35.500.410.390.41-0.37-47.44%5695626.76%
NEM240405P000360002024-03-28 3:59PM EDT36.000.650.630.65-0.76-53.90%1,5593726.66%
NEM240405P000370002024-03-28 3:23PM EDT37.001.241.301.35-1.23-49.80%11927.93%
NEM240405P000375002024-03-28 3:58PM EDT37.501.721.671.76-1.90-52.49%1127.54%
NEM240405P000380002024-03-18 1:14PM EDT38.003.652.122.330.00--138.77%
NEM240405P000400002024-03-21 10:02AM EDT40.005.002.704.150.00-6100.00%
NEM240405P000410002024-03-07 4:39PM EDT41.007.055.005.550.00--062.50%
NEM240405P000450002024-02-29 1:02PM EDT45.0014.408.559.650.00--0133.59%