Newmont Corporation (NEM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:15PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240517C00020000 | 2024-04-25 12:26PM EDT | 20.00 | 23.05 | 22.30 | 23.30 | 0.00 | - | - | 8 | 496.88% |
| NEM240517C00022500 | 2024-05-10 3:45PM EDT | 22.50 | 20.20 | 19.65 | 20.75 | 0.00 | - | 1 | 44 | 409.38% |
| NEM240517C00025000 | 2024-05-02 1:38PM EDT | 25.00 | 16.10 | 17.60 | 18.25 | 0.00 | - | 1 | 51 | 350.78% |
| NEM240517C00027500 | 2024-05-13 9:40AM EDT | 27.50 | 15.10 | 15.25 | 15.75 | 0.00 | - | 10 | 254 | 297.66% |
| NEM240517C00030000 | 2024-05-13 3:55PM EDT | 30.00 | 12.48 | 12.15 | 13.25 | 0.00 | - | 6 | 959 | 248.44% |
| NEM240517C00032000 | 2024-05-02 11:00AM EDT | 32.00 | 9.10 | 9.40 | 12.25 | 0.00 | - | 5 | 22 | 359.96% |
| NEM240517C00032500 | 2024-05-15 12:56PM EDT | 32.50 | 10.63 | 10.60 | 10.80 | +0.41 | +4.01% | 4 | 2,976 | 189.06% |
| NEM240517C00033000 | 2024-05-06 3:44PM EDT | 33.00 | 8.36 | 8.40 | 10.95 | 0.00 | - | 7 | 67 | 300.00% |
| NEM240517C00033500 | 2024-05-15 12:10PM EDT | 33.50 | 9.47 | 9.65 | 9.85 | +1.27 | +15.49% | 10 | 27 | 184.38% |
| NEM240517C00034000 | 2024-05-07 10:21AM EDT | 34.00 | 7.70 | 8.60 | 9.25 | 0.00 | - | 1 | 5 | 175.78% |
| NEM240517C00034500 | 2024-05-10 3:56PM EDT | 34.50 | 8.13 | 7.30 | 10.05 | 0.00 | - | 9 | 57 | 149.22% |
| NEM240517C00035000 | 2024-05-15 9:54AM EDT | 35.00 | 7.30 | 7.95 | 8.30 | -0.39 | -5.07% | 37 | 5,822 | 125.78% |
| NEM240517C00035500 | 2024-05-10 3:50PM EDT | 35.50 | 7.39 | 6.75 | 7.75 | 0.00 | - | 1 | 23 | 149.61% |
| NEM240517C00036000 | 2024-05-10 12:32PM EDT | 36.00 | 6.88 | 6.00 | 7.40 | 0.00 | - | 3 | 174 | 165.63% |
| NEM240517C00036500 | 2024-05-10 12:32PM EDT | 36.50 | 6.39 | 5.75 | 7.60 | 0.00 | - | 20 | 42 | 117.58% |
| NEM240517C00037000 | 2024-05-15 10:32AM EDT | 37.00 | 5.65 | 6.20 | 6.25 | -0.17 | -2.92% | 2 | 325 | 119.92% |
| NEM240517C00037500 | 2024-05-15 1:13PM EDT | 37.50 | 5.70 | 5.60 | 5.75 | +0.47 | +8.99% | 10 | 6,074 | 101.95% |
| NEM240517C00038000 | 2024-05-15 11:43AM EDT | 38.00 | 5.33 | 5.15 | 5.65 | +0.78 | +17.14% | 2 | 449 | 127.93% |
| NEM240517C00038500 | 2024-05-13 2:49PM EDT | 38.50 | 3.81 | 4.65 | 6.30 | 0.00 | - | 17 | 346 | 174.80% |
| NEM240517C00039000 | 2024-05-15 9:42AM EDT | 39.00 | 3.76 | 4.15 | 4.25 | -0.09 | -2.34% | 1 | 1,714 | 82.81% |
| NEM240517C00039500 | 2024-05-09 10:56AM EDT | 39.50 | 3.24 | 3.60 | 4.00 | +0.13 | +4.18% | 3 | 124 | 88.28% |
| NEM240517C00040000 | 2024-05-15 1:33PM EDT | 40.00 | 3.27 | 3.15 | 3.30 | +0.47 | +16.79% | 182 | 11,869 | 70.12% |
| NEM240517C00040500 | 2024-05-13 2:49PM EDT | 40.50 | 1.92 | 2.54 | 2.85 | +0.02 | +1.05% | 1 | 567 | 57.81% |
| NEM240517C00041000 | 2024-05-15 11:33AM EDT | 41.00 | 2.40 | 2.14 | 2.44 | +0.64 | +36.36% | 118 | 965 | 59.77% |
| NEM240517C00041500 | 2024-05-15 9:57AM EDT | 41.50 | 1.30 | 1.56 | 1.81 | -0.12 | -8.45% | 27 | 882 | 51.95% |
| NEM240517C00042000 | 2024-05-15 1:20PM EDT | 42.00 | 1.29 | 1.18 | 1.28 | +0.31 | +31.63% | 157 | 1,557 | 39.26% |
| NEM240517C00042500 | 2024-05-15 1:39PM EDT | 42.50 | 0.92 | 0.84 | 0.90 | +0.24 | +35.29% | 406 | 17,356 | 37.11% |
| NEM240517C00043000 | 2024-05-15 1:45PM EDT | 43.00 | 0.58 | 0.54 | 0.60 | +0.14 | +31.82% | 1,213 | 4,247 | 36.43% |
| NEM240517C00043500 | 2024-05-15 1:46PM EDT | 43.50 | 0.36 | 0.32 | 0.36 | +0.08 | +28.57% | 1,631 | 2,082 | 35.16% |
| NEM240517C00044000 | 2024-05-15 1:58PM EDT | 44.00 | 0.20 | 0.17 | 0.20 | +0.02 | +11.11% | 2,015 | 3,327 | 34.57% |
| NEM240517C00044500 | 2024-05-15 11:39AM EDT | 44.50 | 0.15 | 0.09 | 0.13 | +0.04 | +36.36% | 210 | 1,048 | 37.31% |
| NEM240517C00045000 | 2024-05-15 1:32PM EDT | 45.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 118 | 19,547 | 39.06% |
| NEM240517C00045500 | 2024-05-14 3:47PM EDT | 45.50 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 1 | 114 | 42.58% |
| NEM240517C00046000 | 2024-05-15 11:33AM EDT | 46.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 45 | 1,662 | 48.83% |
| NEM240517C00046500 | 2024-05-15 9:51AM EDT | 46.50 | 0.01 | 0.01 | 0.23 | -0.03 | -75.00% | 6 | 178 | 65.04% |
| NEM240517C00047000 | 2024-05-15 1:38PM EDT | 47.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 155 | 50.00% |
| NEM240517C00047500 | 2024-05-14 1:41PM EDT | 47.50 | 0.02 | 0.01 | 0.08 | 0.00 | - | 14 | 10,904 | 62.89% |
| NEM240517C00048000 | 2024-05-15 9:30AM EDT | 48.00 | 0.01 | 0.01 | 0.25 | -0.01 | -50.00% | 105 | 70 | 85.55% |
| NEM240517C00049000 | 2024-05-08 2:25PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 49 | 62.50% |
| NEM240517C00050000 | 2024-05-14 9:39AM EDT | 50.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 1,596 | 70.31% |
| NEM240517C00051000 | 2024-05-14 10:58AM EDT | 51.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 328 | 394 | 119.53% |
| NEM240517C00052000 | 2024-05-14 10:34AM EDT | 52.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 886 | 887 | 126.95% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240517P00015000 | 2024-04-25 9:44AM EDT | 15.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 5 | 2 | 400.00% |
| NEM240517P00020000 | 2024-03-12 3:14PM EDT | 20.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 10 | 46 | 618.75% |
| NEM240517P00022500 | 2024-05-06 9:43AM EDT | 22.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 473.44% |
| NEM240517P00025000 | 2024-04-23 2:54PM EDT | 25.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 6 | 1,540 | 407.81% |
| NEM240517P00027500 | 2024-05-13 10:02AM EDT | 27.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,290 | 181.25% |
| NEM240517P00030000 | 2024-05-15 9:37AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1,802 | 150.00% |
| NEM240517P00032000 | 2024-05-13 3:19PM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 37 | 65 | 125.00% |
| NEM240517P00032500 | 2024-05-14 9:40AM EDT | 32.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 14,837 | 240.23% |
| NEM240517P00033000 | 2024-05-13 1:53PM EDT | 33.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 230.08% |
| NEM240517P00033500 | 2024-05-14 10:30AM EDT | 33.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 538 | 558 | 219.92% |
| NEM240517P00034000 | 2024-05-14 10:57AM EDT | 34.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 438 | 452 | 210.16% |
| NEM240517P00034500 | 2024-05-14 11:33AM EDT | 34.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 44 | 200.39% |
| NEM240517P00035000 | 2024-05-15 11:22AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 6,175 | 87.50% |
| NEM240517P00035500 | 2024-05-02 9:49AM EDT | 35.50 | 0.09 | 0.00 | 0.22 | 0.00 | - | 3 | 1,532 | 133.20% |
| NEM240517P00036000 | 2024-05-10 3:48PM EDT | 36.00 | 0.02 | 0.00 | 0.73 | 0.00 | - | 72 | 100 | 169.73% |
| NEM240517P00036500 | 2024-05-15 12:47PM EDT | 36.50 | 0.02 | 0.00 | 0.22 | -0.04 | -66.67% | 45 | 303 | 117.58% |
| NEM240517P00037000 | 2024-05-09 11:25AM EDT | 37.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 7 | 1,318 | 112.89% |
| NEM240517P00037500 | 2024-05-15 10:36AM EDT | 37.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 8,042 | 76.56% |
| NEM240517P00038000 | 2024-05-10 1:39PM EDT | 38.00 | 0.03 | 0.01 | 0.61 | 0.00 | - | 3 | 125 | 124.81% |
| NEM240517P00038500 | 2024-05-15 10:33AM EDT | 38.50 | 0.02 | 0.01 | 0.23 | -0.05 | -71.43% | 4 | 613 | 88.28% |
| NEM240517P00039000 | 2024-05-15 10:30AM EDT | 39.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 69 | 194 | 56.25% |
| NEM240517P00039500 | 2024-05-15 12:28PM EDT | 39.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 17 | 892 | 50.00% |
| NEM240517P00040000 | 2024-05-15 1:50PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 99 | 2,121 | 43.75% |
| NEM240517P00040500 | 2024-05-15 11:34AM EDT | 40.50 | 0.02 | 0.02 | 0.53 | -0.04 | -66.67% | 6 | 677 | 74.22% |
| NEM240517P00041000 | 2024-05-15 11:01AM EDT | 41.00 | 0.04 | 0.02 | 0.05 | -0.06 | -60.00% | 29 | 943 | 37.89% |
| NEM240517P00041500 | 2024-05-15 1:28PM EDT | 41.50 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 152 | 2,314 | 30.66% |
| NEM240517P00042000 | 2024-05-15 11:40AM EDT | 42.00 | 0.11 | 0.08 | 0.10 | -0.21 | -65.62% | 99 | 2,585 | 28.91% |
| NEM240517P00042500 | 2024-05-15 1:54PM EDT | 42.50 | 0.19 | 0.19 | 0.19 | -0.28 | -59.57% | 401 | 1,582 | 26.66% |
| NEM240517P00043000 | 2024-05-15 1:57PM EDT | 43.00 | 0.36 | 0.37 | 0.39 | -0.41 | -53.25% | 631 | 1,157 | 27.15% |
| NEM240517P00043500 | 2024-05-15 1:49PM EDT | 43.50 | 0.62 | 0.60 | 0.63 | -0.98 | -61.25% | 82 | 395 | 23.83% |
| NEM240517P00044000 | 2024-05-15 12:19PM EDT | 44.00 | 1.12 | 0.98 | 1.05 | -0.52 | -31.71% | 8 | 287 | 27.34% |
| NEM240517P00044500 | 2024-05-09 1:01PM EDT | 44.50 | 2.02 | 1.38 | 1.52 | 0.00 | - | 2 | 22 | 32.42% |
| NEM240517P00045000 | 2024-05-15 1:10PM EDT | 45.00 | 1.88 | 1.80 | 2.06 | -0.48 | -20.34% | 2 | 75 | 44.53% |
| NEM240517P00045500 | 2024-05-13 9:51AM EDT | 45.50 | 3.03 | 2.27 | 2.41 | 0.00 | - | 16 | 6 | 0.00% |
| NEM240517P00046000 | 2024-05-13 9:30AM EDT | 46.00 | 3.55 | 2.73 | 3.20 | 0.00 | - | 1 | 5 | 74.80% |
| NEM240517P00047500 | 2024-04-26 2:47PM EDT | 47.50 | 4.70 | 4.25 | 4.75 | 0.00 | - | 1 | 0 | 67.58% |
| NEM240517P00048000 | 2024-04-25 2:23PM EDT | 48.00 | 4.60 | 4.75 | 5.55 | 0.00 | - | - | 2 | 97.66% |
| NEM240517P00049000 | 2024-05-01 2:32PM EDT | 49.00 | 8.10 | 5.70 | 5.85 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240517P00050000 | 2024-05-01 2:47PM EDT | 50.00 | 8.60 | 6.75 | 6.90 | 0.00 | - | 3 | 1 | 0.00% |
| NEM240517P00052000 | 2024-04-29 10:17AM EDT | 52.00 | 10.10 | 8.25 | 10.15 | 0.00 | - | - | 0 | 153.32% |
| NEM240517P00055000 | 2024-05-07 9:44AM EDT | 55.00 | 13.35 | 11.75 | 12.25 | 0.00 | - | - | 0 | 140.63% |
| NEM240517P00060000 | 2024-05-07 9:44AM EDT | 60.00 | 18.35 | 16.75 | 17.40 | 0.00 | - | 3 | 3 | 205.08% |
© 2024 Yahoo. Todos los derechos reservados.