U.S. markets closed
F S&P 500
5,366.00 -5.25 (-0.10%) F Dow Jones
38,868.00 -61.00 (-0.16%) F Nasdaq
19,091.00 -18.75 (-0.10%) E-mini Russell 2000 Index Futur
2,031.40 -4.50 (-0.22%) Petróleo
77.66 -0.08 (-0.10%) Oro
2,317.60 -9.40 (-0.40%)
Newmont Corporation (NEM)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM250117C00015000 | 2024-05-13 9:30AM EDT | 15.00 | 27.65 | 25.00 | 28.25 | 0.00 | - | 1 | 22 | 79.88% |
| NEM250117C00017500 | 2024-05-24 10:20AM EDT | 17.50 | 24.50 | 22.85 | 24.95 | 0.00 | - | 1 | 14 | 55.47% |
| NEM250117C00020000 | 2024-06-10 3:49PM EDT | 20.00 | 21.55 | 21.60 | 22.10 | +0.05 | +0.23% | 10 | 307 | 67.04% |
| NEM250117C00022500 | 2024-05-10 10:07AM EDT | 22.50 | 21.00 | 18.00 | 20.00 | 0.00 | - | 3 | 213 | 72.41% |
| NEM250117C00025000 | 2024-06-10 11:37AM EDT | 25.00 | 16.20 | 15.50 | 17.50 | +0.35 | +2.21% | 1 | 710 | 62.45% |
| NEM250117C00027500 | 2024-06-03 12:42PM EDT | 27.50 | 14.93 | 14.55 | 15.60 | 0.00 | - | 8 | 967 | 54.59% |
| NEM250117C00030000 | 2024-06-07 11:01AM EDT | 30.00 | 12.00 | 12.20 | 12.70 | 0.00 | - | 2 | 2,725 | 47.78% |
| NEM250117C00032500 | 2024-06-07 3:14PM EDT | 32.50 | 9.49 | 9.95 | 10.45 | 0.00 | - | 4 | 2,966 | 42.51% |
| NEM250117C00035000 | 2024-06-10 3:59PM EDT | 35.00 | 8.40 | 8.40 | 8.55 | +0.70 | +9.09% | 8 | 6,862 | 40.36% |
| NEM250117C00037500 | 2024-06-07 3:01PM EDT | 37.50 | 6.17 | 6.65 | 7.65 | 0.00 | - | 8 | 5,117 | 45.59% |
| NEM250117C00040000 | 2024-06-10 2:53PM EDT | 40.00 | 5.28 | 5.35 | 5.50 | +0.45 | +9.32% | 99 | 15,230 | 38.36% |
| NEM250117C00042500 | 2024-06-10 3:30PM EDT | 42.50 | 4.15 | 4.15 | 4.30 | +0.45 | +12.16% | 88 | 6,645 | 37.62% |
| NEM250117C00045000 | 2024-06-10 3:19PM EDT | 45.00 | 3.26 | 3.25 | 3.35 | +0.41 | +14.39% | 302 | 45,706 | 37.35% |
| NEM250117C00047500 | 2024-06-10 2:25PM EDT | 47.50 | 2.49 | 2.47 | 2.64 | +0.29 | +13.18% | 22 | 15,742 | 37.61% |
| NEM250117C00050000 | 2024-06-10 11:52AM EDT | 50.00 | 1.85 | 1.92 | 2.05 | +0.11 | +6.32% | 64 | 45,323 | 37.67% |
| NEM250117C00052500 | 2024-06-10 2:51PM EDT | 52.50 | 1.47 | 1.45 | 1.57 | +0.13 | +9.70% | 1 | 11,064 | 37.60% |
| NEM250117C00055000 | 2024-06-10 10:32AM EDT | 55.00 | 1.10 | 1.16 | 1.24 | +0.05 | +4.76% | 2 | 38,310 | 38.04% |
| NEM250117C00057500 | 2024-06-07 3:39PM EDT | 57.50 | 0.81 | 0.89 | 0.98 | 0.00 | - | 56 | 5,209 | 38.43% |
| NEM250117C00060000 | 2024-06-10 3:43PM EDT | 60.00 | 0.72 | 0.71 | 0.76 | +0.10 | +16.13% | 3 | 22,431 | 38.57% |
| NEM250117C00062500 | 2024-06-06 11:27AM EDT | 62.50 | 0.62 | 0.57 | 0.62 | 0.00 | - | 20 | 1,969 | 39.23% |
| NEM250117C00065000 | 2024-06-07 2:24PM EDT | 65.00 | 0.42 | 0.46 | 0.50 | +0.01 | +2.44% | 1 | 16,211 | 39.70% |
| NEM250117C00070000 | 2024-06-10 10:19AM EDT | 70.00 | 0.38 | 0.32 | 0.37 | +0.11 | +40.74% | 1,001 | 10,271 | 41.50% |
| NEM250117C00075000 | 2024-06-07 1:58PM EDT | 75.00 | 0.22 | 0.22 | 0.27 | 0.00 | - | 16 | 3,775 | 42.87% |
| NEM250117C00080000 | 2024-06-10 1:51PM EDT | 80.00 | 0.21 | 0.08 | 0.21 | +0.05 | +31.25% | 351 | 5,590 | 44.43% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM250117P00015000 | 2024-03-26 12:39PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 82.42% |
| NEM250117P00017500 | 2024-06-03 9:30AM EDT | 17.50 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 565 | 54.69% |
| NEM250117P00020000 | 2024-06-10 1:11PM EDT | 20.00 | 0.05 | 0.02 | 0.07 | -0.01 | -16.67% | 1 | 8,193 | 45.12% |
| NEM250117P00022500 | 2024-05-30 1:39PM EDT | 22.50 | 0.10 | 0.08 | 0.23 | 0.00 | - | 567 | 3,983 | 47.36% |
| NEM250117P00025000 | 2024-06-03 11:26AM EDT | 25.00 | 0.16 | 0.08 | 0.27 | 0.00 | - | 9 | 5,745 | 41.65% |
| NEM250117P00027500 | 2024-06-07 1:29PM EDT | 27.50 | 0.34 | 0.27 | 0.30 | 0.00 | - | 9 | 12,372 | 35.84% |
| NEM250117P00030000 | 2024-06-10 2:10PM EDT | 30.00 | 0.53 | 0.48 | 0.54 | -0.06 | -10.17% | 12 | 19,824 | 34.57% |
| NEM250117P00032500 | 2024-06-10 3:48PM EDT | 32.50 | 0.88 | 0.70 | 0.90 | -0.12 | -12.00% | 11 | 4,780 | 33.23% |
| NEM250117P00035000 | 2024-06-10 11:48AM EDT | 35.00 | 1.55 | 1.36 | 1.46 | -0.09 | -5.49% | 4 | 14,269 | 32.32% |
| NEM250117P00037500 | 2024-06-07 3:49PM EDT | 37.50 | 2.55 | 2.15 | 2.23 | 0.00 | - | 32 | 4,514 | 31.46% |
| NEM250117P00040000 | 2024-06-10 3:49PM EDT | 40.00 | 3.30 | 2.93 | 3.30 | -0.35 | -9.59% | 30 | 8,901 | 31.12% |
| NEM250117P00042500 | 2024-06-10 12:12PM EDT | 42.50 | 4.73 | 3.90 | 4.60 | -0.27 | -5.40% | 20 | 4,397 | 30.62% |
| NEM250117P00045000 | 2024-06-10 1:09PM EDT | 45.00 | 6.25 | 5.80 | 6.10 | -0.45 | -6.72% | 5 | 5,375 | 29.81% |
| NEM250117P00047500 | 2024-06-03 2:18PM EDT | 47.50 | 7.45 | 6.70 | 7.90 | 0.00 | - | 5 | 1,108 | 29.66% |
| NEM250117P00050000 | 2024-06-04 12:38PM EDT | 50.00 | 10.39 | 9.60 | 9.80 | 0.00 | - | 11 | 1,259 | 28.74% |
| NEM250117P00052500 | 2024-06-06 11:11AM EDT | 52.50 | 11.60 | 11.55 | 12.00 | 0.00 | - | 95 | 1,830 | 29.37% |
| NEM250117P00055000 | 2024-06-04 10:07AM EDT | 55.00 | 14.80 | 13.90 | 14.15 | 0.00 | - | 10 | 293 | 27.95% |
| NEM250117P00057500 | 2024-05-03 9:58AM EDT | 57.50 | 16.60 | 15.40 | 16.60 | 0.00 | - | 18 | 33 | 30.08% |
| NEM250117P00060000 | 2024-05-24 2:43PM EDT | 60.00 | 18.33 | 18.55 | 19.85 | 0.00 | - | 1 | 36 | 43.68% |
| NEM250117P00062500 | 2024-03-05 4:01PM EDT | 62.50 | 29.08 | 24.35 | 25.00 | 0.00 | - | 1 | 0 | 69.92% |
| NEM250117P00065000 | 2024-03-22 9:55AM EDT | 65.00 | 30.55 | 24.00 | 28.35 | 0.00 | - | 1 | 0 | 63.87% |
| NEM250117P00070000 | 2024-05-14 3:44PM EDT | 70.00 | 27.35 | 28.40 | 30.45 | 0.00 | - | 1 | 0 | 61.84% |
| NEM250117P00075000 | 2023-01-13 11:14AM EDT | 75.00 | 23.50 | 27.50 | 28.15 | 0.00 | - | - | 6 | 0.00% |
| NEM250117P00080000 | 2024-01-19 3:25PM EDT | 80.00 | 45.45 | 45.75 | 49.15 | 0.00 | - | 1 | 0 | 133.01% |
© 2024 Yahoo. Todos los derechos reservados.