U.S. markets open in 4 hours 43 minutes
F S&P 500
5,296.25 -28.50 (-0.54%) F Dow Jones
38,783.00 -161.00 (-0.41%) F Nasdaq
18,821.00 -119.50 (-0.63%) E-mini Russell 2000 Index Futur
2,058.30 -14.90 (-0.72%) Petróleo
80.43 +0.60 (+0.75%) Oro
2,348.40 -8.10 (-0.34%)
Newmont Corporation (NEM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240621C00020000 | 2024-04-25 11:38AM EDT | 20.00 | 23.00 | 20.50 | 22.65 | 0.00 | - | 1 | 32 | 175.00% |
| NEM240621C00022500 | 2024-04-24 1:54PM EDT | 22.50 | 16.11 | 18.40 | 20.15 | 0.00 | - | 15 | 94 | 150.78% |
| NEM240621C00025000 | 2024-05-17 3:05PM EDT | 25.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240621C00027500 | 2024-05-23 2:22PM EDT | 27.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NEM240621C00030000 | 2024-05-28 12:19PM EDT | 30.00 | 12.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240621C00032500 | 2024-05-28 3:53PM EDT | 32.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NEM240621C00035000 | 2024-05-28 2:34PM EDT | 35.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| NEM240621C00037000 | 2024-05-28 1:59PM EDT | 37.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NEM240621C00037500 | 2024-05-28 3:42PM EDT | 37.50 | 4.93 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NEM240621C00038000 | 2024-05-28 12:42PM EDT | 38.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM240621C00038500 | 2024-05-28 12:34PM EDT | 38.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NEM240621C00039000 | 2024-05-28 10:08AM EDT | 39.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NEM240621C00040000 | 2024-05-28 3:42PM EDT | 40.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NEM240621C00040500 | 2024-05-28 3:55PM EDT | 40.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NEM240621C00041000 | 2024-05-28 3:38PM EDT | 41.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NEM240621C00041500 | 2024-05-28 2:34PM EDT | 41.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NEM240621C00042000 | 2024-05-28 3:36PM EDT | 42.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NEM240621C00042500 | 2024-05-28 3:59PM EDT | 42.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 812 | 0 | 0.39% |
| NEM240621C00043000 | 2024-05-28 3:19PM EDT | 43.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 1.56% |
| NEM240621C00043500 | 2024-05-28 1:46PM EDT | 43.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| NEM240621C00044000 | 2024-05-28 3:18PM EDT | 44.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| NEM240621C00044500 | 2024-05-28 1:42PM EDT | 44.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NEM240621C00045000 | 2024-05-28 3:40PM EDT | 45.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 915 | 0 | 6.25% |
| NEM240621C00045500 | 2024-05-28 1:42PM EDT | 45.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NEM240621C00046000 | 2024-05-28 3:57PM EDT | 46.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| NEM240621C00046500 | 2024-05-28 10:49AM EDT | 46.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NEM240621C00047000 | 2024-05-28 12:43PM EDT | 47.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NEM240621C00047500 | 2024-05-28 3:35PM EDT | 47.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| NEM240621C00048000 | 2024-05-28 2:09PM EDT | 48.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NEM240621C00048500 | 2024-05-21 11:54AM EDT | 48.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NEM240621C00049000 | 2024-05-28 12:25PM EDT | 49.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NEM240621C00050000 | 2024-05-28 11:44AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| NEM240621C00051000 | 2024-05-24 10:04AM EDT | 51.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NEM240621C00052000 | 2024-05-21 11:56AM EDT | 52.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NEM240621C00052500 | 2024-05-24 1:27PM EDT | 52.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| NEM240621C00053000 | 2024-05-22 10:08AM EDT | 53.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NEM240621C00055000 | 2024-05-28 1:07PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| NEM240621C00057500 | 2024-05-28 1:02PM EDT | 57.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| NEM240621C00060000 | 2024-05-28 3:46PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| NEM240621C00065000 | 2024-05-20 1:35PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NEM240621C00070000 | 2024-05-16 10:26AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| NEM240621C00075000 | 2024-05-20 11:32AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240621P00017500 | 2023-11-10 1:03PM EDT | 17.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 9 | 155.47% |
| NEM240621P00020000 | 2024-05-10 3:42PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM240621P00022500 | 2024-04-25 9:48AM EDT | 22.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 1,178 | 113.28% |
| NEM240621P00025000 | 2024-05-23 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM240621P00027500 | 2024-05-28 11:33AM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,282 | 0 | 50.00% |
| NEM240621P00030000 | 2024-05-28 10:05AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NEM240621P00032500 | 2024-05-28 3:54PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 25.00% |
| NEM240621P00034000 | 2024-05-28 1:30PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NEM240621P00035000 | 2024-05-28 11:52AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| NEM240621P00036000 | 2024-05-28 11:42AM EDT | 36.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NEM240621P00037000 | 2024-05-28 2:09PM EDT | 37.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NEM240621P00037500 | 2024-05-28 3:50PM EDT | 37.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| NEM240621P00038000 | 2024-05-28 11:58AM EDT | 38.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NEM240621P00038500 | 2024-05-28 3:12PM EDT | 38.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NEM240621P00039000 | 2024-05-24 3:26PM EDT | 39.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| NEM240621P00039500 | 2024-05-28 2:34PM EDT | 39.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NEM240621P00040000 | 2024-05-28 3:59PM EDT | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 6.25% |
| NEM240621P00040500 | 2024-05-28 11:47AM EDT | 40.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NEM240621P00041000 | 2024-05-28 10:08AM EDT | 41.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NEM240621P00041500 | 2024-05-28 3:12PM EDT | 41.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 3.13% |
| NEM240621P00042000 | 2024-05-28 3:14PM EDT | 42.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 1.56% |
| NEM240621P00042500 | 2024-05-28 3:25PM EDT | 42.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| NEM240621P00043000 | 2024-05-28 1:23PM EDT | 43.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NEM240621P00043500 | 2024-05-28 3:55PM EDT | 43.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NEM240621P00044000 | 2024-05-24 3:44PM EDT | 44.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM240621P00044500 | 2024-05-23 3:56PM EDT | 44.50 | 3.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NEM240621P00045000 | 2024-05-28 11:35AM EDT | 45.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NEM240621P00045500 | 2024-05-20 10:05AM EDT | 45.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NEM240621P00047500 | 2024-05-22 1:34PM EDT | 47.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NEM240621P00050000 | 2024-05-13 1:51PM EDT | 50.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NEM240621P00052500 | 2024-04-11 3:26PM EDT | 52.50 | 13.51 | 9.10 | 10.25 | 0.00 | - | 5 | 38 | 52.34% |
| NEM240621P00055000 | 2024-05-13 9:31AM EDT | 55.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NEM240621P00057500 | 2024-05-01 3:49PM EDT | 57.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240621P00060000 | 2023-09-08 10:12AM EDT | 60.00 | 20.92 | 22.05 | 22.35 | 0.00 | - | 3 | 0 | 220.51% |
| 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 | 154.79% |
| NEM240621P00075000 | 2024-05-10 1:01PM EDT | 75.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.