Newmont Corporation (NEM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240503C00025000 | 2024-04-30 3:35PM EDT | 25.00 | 15.60 | 14.85 | 15.85 | 0.00 | - | 1 | 20 | 346.88% |
| NEM240503C00028000 | 2024-04-23 9:43AM EDT | 28.00 | 9.20 | 12.75 | 12.95 | 0.00 | - | - | 21 | 278.52% |
| NEM240503C00030500 | 2024-04-25 11:59AM EDT | 30.50 | 12.50 | 9.90 | 11.05 | 0.00 | - | - | 13 | 249.61% |
| NEM240503C00031000 | 2024-04-26 10:56AM EDT | 31.00 | 11.75 | 9.70 | 9.90 | 0.00 | - | 2 | 30 | 204.69% |
| NEM240503C00032000 | 2024-04-25 10:07AM EDT | 32.00 | 8.68 | 8.75 | 9.90 | 0.00 | - | 7 | 9 | 266.02% |
| NEM240503C00032500 | 2024-05-01 1:38PM EDT | 32.50 | 8.16 | 8.25 | 9.00 | -3.01 | -26.95% | 5 | 35 | 228.13% |
| NEM240503C00033000 | 2024-05-01 10:09AM EDT | 33.00 | 8.20 | 7.30 | 8.10 | -1.05 | -11.35% | 18 | 16 | 143.75% |
| NEM240503C00033500 | 2024-04-24 2:04PM EDT | 33.50 | 5.00 | 6.95 | 8.10 | 0.00 | - | - | 15 | 192.38% |
| NEM240503C00034000 | 2024-04-30 11:05AM EDT | 34.00 | 6.82 | 5.95 | 6.85 | 0.00 | - | 1 | 89 | 156.25% |
| NEM240503C00034500 | 2024-04-26 2:48PM EDT | 34.50 | 8.72 | 5.90 | 7.05 | 0.00 | - | 4 | 23 | 164.45% |
| NEM240503C00035000 | 2024-04-30 3:35PM EDT | 35.00 | 5.60 | 5.70 | 6.50 | 0.00 | - | 5 | 1,585 | 169.34% |
| NEM240503C00035500 | 2024-04-26 2:35PM EDT | 35.50 | 7.43 | 4.90 | 5.35 | 0.00 | - | 4 | 19 | 82.03% |
| NEM240503C00036000 | 2024-04-30 10:21AM EDT | 36.00 | 4.95 | 4.65 | 4.85 | -0.20 | -3.88% | 1 | 66 | 102.34% |
| NEM240503C00036500 | 2024-04-25 11:16AM EDT | 36.50 | 5.50 | 4.20 | 4.70 | 0.00 | - | 1 | 101 | 119.92% |
| NEM240503C00037000 | 2024-05-01 12:27PM EDT | 37.00 | 3.87 | 3.25 | 3.90 | +0.14 | +3.75% | 10 | 145 | 103.91% |
| NEM240503C00037500 | 2024-04-26 3:57PM EDT | 37.50 | 4.86 | 2.82 | 3.35 | 0.00 | - | 11 | 113 | 88.09% |
| NEM240503C00038000 | 2024-05-01 9:52AM EDT | 38.00 | 2.62 | 2.57 | 2.90 | -0.14 | -5.07% | 4 | 671 | 64.45% |
| NEM240503C00038500 | 2024-05-01 9:46AM EDT | 38.50 | 2.73 | 2.14 | 3.05 | +0.27 | +10.98% | 5 | 462 | 90.53% |
| NEM240503C00039000 | 2024-05-01 1:31PM EDT | 39.00 | 2.49 | 1.74 | 1.87 | +0.48 | +23.88% | 15 | 958 | 53.13% |
| NEM240503C00039500 | 2024-05-01 9:36AM EDT | 39.50 | 1.19 | 1.33 | 1.43 | -0.98 | -45.16% | 1 | 602 | 53.13% |
| NEM240503C00040000 | 2024-05-01 3:36PM EDT | 40.00 | 1.23 | 0.94 | 1.04 | +0.27 | +28.13% | 150 | 1,323 | 48.63% |
| NEM240503C00040500 | 2024-05-01 2:50PM EDT | 40.50 | 1.35 | 0.65 | 0.71 | +0.67 | +98.53% | 153 | 395 | 45.51% |
| NEM240503C00041000 | 2024-05-01 3:42PM EDT | 41.00 | 0.44 | 0.38 | 0.41 | -0.01 | -2.22% | 643 | 1,096 | 40.23% |
| NEM240503C00041500 | 2024-05-01 3:45PM EDT | 41.50 | 0.25 | 0.24 | 0.27 | -0.02 | -7.14% | 987 | 663 | 41.99% |
| NEM240503C00042000 | 2024-05-01 3:22PM EDT | 42.00 | 0.25 | 0.13 | 0.15 | +0.10 | +66.67% | 1,912 | 1,652 | 41.21% |
| NEM240503C00042500 | 2024-05-01 3:11PM EDT | 42.50 | 0.18 | 0.08 | 0.10 | +0.08 | +80.00% | 843 | 1,984 | 43.75% |
| NEM240503C00043000 | 2024-05-01 3:20PM EDT | 43.00 | 0.11 | 0.05 | 0.07 | +0.04 | +57.14% | 808 | 1,457 | 46.68% |
| NEM240503C00043500 | 2024-05-01 3:02PM EDT | 43.50 | 0.07 | 0.03 | 0.06 | +0.02 | +40.00% | 44 | 796 | 51.56% |
| NEM240503C00044000 | 2024-05-01 12:57PM EDT | 44.00 | 0.06 | 0.02 | 0.06 | +0.01 | +20.00% | 67 | 1,072 | 53.13% |
| NEM240503C00044500 | 2024-05-01 10:39AM EDT | 44.50 | 0.04 | 0.00 | 0.06 | +0.01 | +33.33% | 202 | 876 | 56.25% |
| NEM240503C00045000 | 2024-05-01 3:43PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 2,009 | 54.69% |
| NEM240503C00045500 | 2024-05-01 1:55PM EDT | 45.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 339 | 59.38% |
| NEM240503C00046000 | 2024-05-01 11:18AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 152 | 267 | 60.94% |
| NEM240503C00046500 | 2024-05-01 12:01PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 82 | 59.38% |
| NEM240503C00047000 | 2024-04-30 9:32AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 321 | 65.63% |
| NEM240503C00047500 | 2024-04-29 3:37PM EDT | 47.50 | 0.03 | 0.00 | 1.10 | 0.00 | - | 2 | 7 | 170.90% |
| NEM240503C00048000 | 2024-04-29 3:57PM EDT | 48.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 199 | 82.81% |
| NEM240503C00048500 | 2024-04-29 3:06PM EDT | 48.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 245 | 408 | 82.81% |
| NEM240503C00049000 | 2024-04-29 3:07PM EDT | 49.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,340 | 1,348 | 92.19% |
| NEM240503C00049500 | 2024-04-30 9:33AM EDT | 49.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 448 | 95.31% |
| NEM240503C00050000 | 2024-04-26 9:30AM EDT | 50.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 221 | 95.31% |
| NEM240503C00051000 | 2024-04-25 1:34PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 209 | 103.13% |
| NEM240503C00052000 | 2024-04-25 2:02PM EDT | 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 115.63% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240503P00029000 | 2024-03-25 10:26AM EDT | 29.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 280.08% |
| NEM240503P00030000 | 2024-04-18 2:33PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 75 | 125.00% |
| NEM240503P00031000 | 2024-04-25 9:35AM EDT | 31.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 139 | 137.50% |
| NEM240503P00032000 | 2024-04-10 1:33PM EDT | 32.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 10 | 39 | 233.59% |
| NEM240503P00033000 | 2024-04-26 10:30AM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 36 | 301 | 101.56% |
| NEM240503P00033500 | 2024-04-24 2:53PM EDT | 33.50 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 52 | 265.23% |
| NEM240503P00034000 | 2024-04-29 9:51AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 150 | 78.13% |
| NEM240503P00034500 | 2024-04-25 10:30AM EDT | 34.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 166 | 239.45% |
| NEM240503P00035000 | 2024-04-26 1:39PM EDT | 35.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 751 | 79.69% |
| NEM240503P00035500 | 2024-04-30 2:13PM EDT | 35.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 170 | 213.87% |
| NEM240503P00036000 | 2024-04-30 12:04PM EDT | 36.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 11 | 714 | 64.06% |
| NEM240503P00036500 | 2024-05-01 3:18PM EDT | 36.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 1 | 756 | 57.03% |
| NEM240503P00037000 | 2024-05-01 3:21PM EDT | 37.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 494 | 55.47% |
| NEM240503P00037500 | 2024-04-30 12:04PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 221 | 42.19% |
| NEM240503P00038000 | 2024-05-01 9:52AM EDT | 38.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 1,205 | 46.09% |
| NEM240503P00038500 | 2024-04-30 3:28PM EDT | 38.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 8 | 540 | 36.33% |
| NEM240503P00039000 | 2024-05-01 3:16PM EDT | 39.00 | 0.03 | 0.00 | 0.06 | -0.07 | -70.00% | 23 | 750 | 34.38% |
| NEM240503P00039500 | 2024-05-01 1:17PM EDT | 39.50 | 0.12 | 0.06 | 0.10 | -0.05 | -29.41% | 50 | 339 | 30.86% |
| NEM240503P00040000 | 2024-05-01 3:44PM EDT | 40.00 | 0.17 | 0.17 | 0.21 | -0.17 | -56.67% | 255 | 1,157 | 30.37% |
| NEM240503P00040500 | 2024-05-01 3:45PM EDT | 40.50 | 0.33 | 0.35 | 0.38 | -0.22 | -40.00% | 454 | 533 | 28.71% |
| NEM240503P00041000 | 2024-05-01 3:43PM EDT | 41.00 | 0.58 | 0.56 | 0.60 | -0.22 | -27.50% | 216 | 1,150 | 24.02% |
| NEM240503P00041500 | 2024-05-01 3:36PM EDT | 41.50 | 0.77 | 0.90 | 0.98 | -0.22 | -22.22% | 186 | 3,970 | 23.24% |
| NEM240503P00042000 | 2024-05-01 3:22PM EDT | 42.00 | 1.04 | 1.27 | 1.36 | -0.56 | -35.00% | 55 | 1,405 | 0.00% |
| NEM240503P00042500 | 2024-05-01 9:52AM EDT | 42.50 | 2.02 | 1.71 | 1.91 | +0.10 | +5.21% | 2 | 488 | 0.00% |
| NEM240503P00043000 | 2024-05-01 1:31PM EDT | 43.00 | 2.36 | 2.19 | 2.45 | -1.19 | -33.52% | 28 | 433 | 39.84% |
| NEM240503P00043500 | 2024-05-01 2:39PM EDT | 43.50 | 2.33 | 2.69 | 2.93 | -0.47 | -16.79% | 18 | 609 | 39.06% |
| NEM240503P00044000 | 2024-04-30 1:29PM EDT | 44.00 | 2.93 | 3.15 | 3.30 | -0.35 | -10.67% | 1 | 49 | 0.00% |
| NEM240503P00044500 | 2024-04-29 10:24AM EDT | 44.50 | 2.52 | 3.20 | 3.90 | 0.00 | - | 1 | 106 | 0.00% |
| NEM240503P00045000 | 2024-04-30 10:31AM EDT | 45.00 | 3.96 | 3.85 | 4.85 | 0.00 | - | 2 | 10 | 120.90% |
| NEM240503P00045500 | 2024-04-26 9:55AM EDT | 45.50 | 2.90 | 4.70 | 5.45 | 0.00 | - | 5 | 16 | 95.31% |
| NEM240503P00047000 | 2024-04-24 12:55PM EDT | 47.00 | 8.85 | 6.10 | 6.75 | 0.00 | - | - | 4 | 70.31% |
| NEM240503P00047500 | 2024-04-30 11:53AM EDT | 47.50 | 6.80 | 6.20 | 7.50 | 0.00 | - | 2 | 0 | 174.61% |
| NEM240503P00048000 | 2024-04-25 10:10AM EDT | 48.00 | 7.30 | 7.15 | 7.70 | 0.00 | - | - | 1 | 78.13% |
| NEM240503P00048500 | 2024-05-01 3:44PM EDT | 48.50 | 7.63 | 7.65 | 7.80 | -0.07 | -0.91% | 23 | 9 | 0.00% |
| NEM240503P00049500 | 2024-04-25 11:23AM EDT | 49.50 | 7.20 | 8.65 | 8.80 | 0.00 | - | - | 1 | 0.00% |
| NEM240503P00051000 | 2024-05-01 3:44PM EDT | 51.00 | 10.25 | 9.60 | 10.25 | +2.10 | +25.77% | 12 | 4 | 0.00% |
| NEM240503P00052000 | 2024-05-01 3:44PM EDT | 52.00 | 11.00 | 10.90 | 11.35 | -0.15 | -1.35% | 10 | 4 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.