Newmont Corporation (NEM)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:04AM EDT. Mercado abierto.
Opciones de comprapor14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240614C00032000 | 2024-06-04 9:52AM EDT | 32.00 | 8.35 | 7.75 | 9.15 | 0.00 | - | 1 | 1 | 206.25% |
| NEM240614C00033000 | 2024-06-03 1:28PM EDT | 33.00 | 8.80 | 6.95 | 7.65 | 0.00 | - | 10 | 0 | 96.09% |
| NEM240614C00035000 | 2024-06-10 10:55AM EDT | 35.00 | 5.90 | 5.40 | 5.60 | 0.00 | - | 65 | 56 | 0.00% |
| NEM240614C00036000 | 2024-05-31 2:05PM EDT | 36.00 | 5.64 | 4.40 | 4.55 | 0.00 | - | 2 | 0 | 0.00% |
| NEM240614C00037000 | 2024-06-03 1:28PM EDT | 37.00 | 4.80 | 0.00 | 5.55 | 0.00 | - | 20 | 0 | 212.70% |
| NEM240614C00038000 | 2024-06-03 3:44PM EDT | 38.00 | 3.93 | 2.41 | 2.64 | 0.00 | - | 3 | 3 | 33.99% |
| NEM240614C00038500 | 2024-05-31 3:43PM EDT | 38.50 | 2.95 | 1.86 | 2.15 | 0.00 | - | 1 | 0 | 31.25% |
| NEM240614C00039000 | 2024-06-10 1:27PM EDT | 39.00 | 2.06 | 1.54 | 1.76 | 0.00 | - | 7 | 77 | 39.06% |
| NEM240614C00039500 | 2024-06-10 12:55PM EDT | 39.50 | 1.55 | 1.19 | 1.27 | 0.00 | - | 15 | 29 | 31.64% |
| NEM240614C00040000 | 2024-06-11 9:30AM EDT | 40.00 | 1.00 | 0.87 | 0.93 | -0.48 | -32.43% | 3 | 293 | 33.50% |
| NEM240614C00040500 | 2024-06-10 3:59PM EDT | 40.50 | 1.11 | 0.61 | 0.64 | 0.00 | - | 213 | 679 | 33.99% |
| NEM240614C00041000 | 2024-06-11 9:44AM EDT | 41.00 | 0.49 | 0.41 | 0.44 | -0.32 | -39.51% | 92 | 866 | 35.74% |
| NEM240614C00041500 | 2024-06-10 3:45PM EDT | 41.50 | 0.58 | 0.26 | 0.32 | 0.00 | - | 167 | 371 | 39.06% |
| NEM240614C00042000 | 2024-06-11 9:37AM EDT | 42.00 | 0.20 | 0.16 | 0.20 | -0.21 | -51.22% | 24 | 3,436 | 39.26% |
| NEM240614C00042500 | 2024-06-10 3:07PM EDT | 42.50 | 0.26 | 0.10 | 0.15 | 0.00 | - | 372 | 699 | 42.58% |
| NEM240614C00043000 | 2024-06-10 3:48PM EDT | 43.00 | 0.16 | 0.06 | 0.10 | 0.00 | - | 183 | 1,300 | 43.95% |
| NEM240614C00043500 | 2024-06-11 9:40AM EDT | 43.50 | 0.05 | 0.05 | 0.07 | -0.07 | -58.33% | 16 | 247 | 45.70% |
| NEM240614C00044000 | 2024-06-11 9:47AM EDT | 44.00 | 0.05 | 0.03 | 0.06 | -0.03 | -27.27% | 1 | 1,422 | 49.61% |
| NEM240614C00044500 | 2024-06-10 3:34PM EDT | 44.50 | 0.05 | 0.02 | 0.06 | 0.00 | - | 64 | 174 | 50.78% |
| NEM240614C00045000 | 2024-06-10 3:57PM EDT | 45.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 15 | 307 | 71.48% |
| NEM240614C00045500 | 2024-06-07 11:22AM EDT | 45.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 25.00% |
| NEM240614C00046000 | 2024-06-10 1:48PM EDT | 46.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 12 | 471 | 112.50% |
| NEM240614C00046500 | 2024-06-07 3:39PM EDT | 46.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 59.38% |
| NEM240614C00047000 | 2024-06-07 11:29AM EDT | 47.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 194 | 132 | 125.00% |
| NEM240614C00047500 | 2024-06-10 1:22PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| NEM240614C00048000 | 2024-06-10 3:58PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 35 | 50.00% |
| NEM240614C00049000 | 2024-06-10 10:41AM EDT | 49.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 11 | 23 | 132.23% |
| NEM240614C00050000 | 2024-06-10 9:59AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 186 | 50.00% |
| NEM240614C00051000 | 2024-05-20 3:34PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 50 | 50.00% |
| NEM240614C00052000 | 2024-06-10 9:36AM EDT | 52.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 119 | 100.00% |
| NEM240614C00053000 | 2024-06-07 3:53PM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 13 | 106.25% |
| NEM240614C00054000 | 2024-06-07 2:32PM EDT | 54.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 197.85% |
| NEM240614C00055000 | 2024-05-21 2:21PM EDT | 55.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | - | 6 | 237.31% |
| NEM240614C00060000 | 2024-06-04 2:36PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 183.59% |
Opciones de ventapor14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240614P00030000 | 2024-06-05 2:47PM EDT | 30.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | - | 20 | 238.87% |
| NEM240614P00031500 | 2024-06-10 9:52AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 49 | 93.75% |
| NEM240614P00032000 | 2024-06-11 9:43AM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 270 | 108 | 100.00% |
| NEM240614P00032500 | 2024-06-10 11:02AM EDT | 32.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 151 | 168 | 98.44% |
| NEM240614P00034000 | 2024-06-10 2:04PM EDT | 34.00 | 0.02 | 0.01 | 0.95 | 0.00 | - | 2 | 76 | 162.50% |
| NEM240614P00035000 | 2024-06-04 1:46PM EDT | 35.00 | 0.05 | 0.01 | 0.95 | 0.00 | - | 1 | 51 | 143.75% |
| NEM240614P00035500 | 2024-06-04 1:58PM EDT | 35.50 | 0.66 | 0.01 | 0.95 | 0.00 | - | 2 | 2 | 134.38% |
| NEM240614P00036000 | 2024-05-24 10:15AM EDT | 36.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 2 | 13 | 115.04% |
| NEM240614P00037000 | 2024-06-07 11:59AM EDT | 37.00 | 0.04 | 0.01 | 0.53 | 0.00 | - | 20 | 165 | 85.94% |
| NEM240614P00037500 | 2024-06-10 9:38AM EDT | 37.50 | 0.05 | 0.02 | 0.06 | 0.00 | - | 3 | 56 | 50.78% |
| NEM240614P00038000 | 2024-06-10 11:16AM EDT | 38.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 23 | 143 | 45.70% |
| NEM240614P00038500 | 2024-06-10 3:18PM EDT | 38.50 | 0.10 | 0.07 | 0.10 | +0.05 | - | 2 | 52 | 42.77% |
| NEM240614P00039000 | 2024-06-10 3:12PM EDT | 39.00 | 0.09 | 0.14 | 0.16 | 0.00 | - | 264 | 528 | 41.41% |
| NEM240614P00039500 | 2024-06-10 3:40PM EDT | 39.50 | 0.16 | 0.20 | 0.26 | 0.00 | - | 89 | 220 | 40.63% |
| NEM240614P00040000 | 2024-06-11 9:44AM EDT | 40.00 | 0.34 | 0.40 | 0.43 | +0.12 | +54.55% | 50 | 1,679 | 41.41% |
| NEM240614P00040500 | 2024-06-10 3:54PM EDT | 40.50 | 0.38 | 0.62 | 0.67 | 0.00 | - | 300 | 627 | 43.07% |
| NEM240614P00041000 | 2024-06-11 9:43AM EDT | 41.00 | 0.77 | 0.93 | 0.97 | +0.19 | +32.76% | 2 | 1,654 | 45.02% |
| NEM240614P00041500 | 2024-06-10 2:40PM EDT | 41.50 | 0.85 | 1.26 | 1.34 | 0.00 | - | 100 | 294 | 48.34% |
| NEM240614P00042000 | 2024-06-10 3:29PM EDT | 42.00 | 1.20 | 1.53 | 1.73 | 0.00 | - | 16 | 350 | 50.78% |
| NEM240614P00042500 | 2024-06-07 11:53AM EDT | 42.50 | 2.04 | 2.06 | 2.20 | 0.00 | - | 6 | 42 | 51.56% |
| NEM240614P00043000 | 2024-06-10 3:28PM EDT | 43.00 | 2.00 | 2.51 | 2.65 | 0.00 | - | 2 | 82 | 54.88% |
| NEM240614P00043500 | 2024-06-07 9:48AM EDT | 43.50 | 2.85 | 3.00 | 3.15 | 0.00 | - | 1 | 5 | 61.33% |
| NEM240614P00044000 | 2024-06-10 3:49PM EDT | 44.00 | 2.83 | 3.45 | 3.60 | 0.00 | - | 1 | 77 | 62.50% |
| NEM240614P00044500 | 2024-05-31 11:25AM EDT | 44.50 | 3.50 | 2.82 | 4.35 | 0.00 | - | 5 | 5 | 100.20% |
| NEM240614P00045000 | 2024-06-10 12:02PM EDT | 45.00 | 4.24 | 4.20 | 4.65 | 0.00 | - | 4 | 13 | 57.81% |
| NEM240614P00046000 | 2024-06-10 10:34AM EDT | 46.00 | 5.18 | 4.80 | 5.70 | 0.00 | - | 4 | 4 | 106.84% |
| NEM240614P00047000 | 2024-06-10 3:49PM EDT | 47.00 | 5.85 | 5.85 | 7.00 | 0.00 | - | 1 | 4 | 76.56% |
| NEM240614P00047500 | 2024-06-06 9:37AM EDT | 47.50 | 6.70 | 6.15 | 7.10 | 0.00 | - | - | 1 | 112.70% |
© 2024 Yahoo. Todos los derechos reservados.