Newmont Corporation (NEM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:36AM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240524C00020000 | 2024-05-13 11:14AM EDT | 20.00 | 22.00 | 23.00 | 24.90 | 0.00 | - | 3 | 3 | 505.08% |
| NEM240524C00025000 | 2024-05-14 11:38AM EDT | 25.00 | 17.80 | 18.80 | 19.35 | 0.00 | - | - | 17 | 274.22% |
| NEM240524C00027000 | 2024-05-13 10:50AM EDT | 27.00 | 15.35 | 15.90 | 17.55 | 0.00 | - | 15 | 16 | 286.33% |
| NEM240524C00028000 | 2024-05-15 11:37AM EDT | 28.00 | 15.30 | 15.10 | 16.15 | 0.00 | - | 20 | 29 | 0.00% |
| NEM240524C00028500 | 2024-05-15 12:05PM EDT | 28.50 | 14.45 | 15.20 | 16.95 | 0.00 | - | - | 38 | 264.45% |
| NEM240524C00029000 | 2024-05-15 11:28AM EDT | 29.00 | 14.40 | 14.90 | 15.05 | 0.00 | - | - | 8 | 0.00% |
| NEM240524C00029500 | 2024-05-13 12:50PM EDT | 29.50 | 12.85 | 13.60 | 14.55 | 0.00 | - | 2 | 2 | 0.00% |
| NEM240524C00030000 | 2024-05-13 12:50PM EDT | 30.00 | 12.35 | 13.30 | 14.45 | 0.00 | - | 13 | 13 | 217.97% |
| NEM240524C00030500 | 2024-05-13 1:00PM EDT | 30.50 | 11.85 | 13.10 | 13.55 | 0.00 | - | 63 | 63 | 0.00% |
| NEM240524C00032000 | 2024-05-13 10:05AM EDT | 32.00 | 10.55 | 11.65 | 12.10 | 0.00 | - | 69 | 69 | 0.00% |
| NEM240524C00032500 | 2024-05-17 3:22PM EDT | 32.50 | 12.07 | 9.90 | 11.60 | 0.00 | - | 1 | 3 | 0.00% |
| NEM240524C00033000 | 2024-04-09 2:15PM EDT | 33.00 | 7.09 | 7.90 | 11.90 | 0.00 | - | - | 1 | 228.71% |
| NEM240524C00033500 | 2024-05-15 12:10PM EDT | 33.50 | 9.53 | 10.40 | 10.85 | 0.00 | - | 10 | 13 | 148.83% |
| NEM240524C00034000 | 2024-05-16 3:42PM EDT | 34.00 | 8.24 | 9.75 | 10.20 | 0.00 | - | 2 | 5 | 90.63% |
| NEM240524C00034500 | 2024-05-15 11:31AM EDT | 34.50 | 8.95 | 8.70 | 9.55 | 0.00 | - | - | 3 | 0.00% |
| NEM240524C00035000 | 2024-05-17 3:44PM EDT | 35.00 | 8.78 | 8.55 | 9.10 | 0.00 | - | 6 | 89 | 0.00% |
| NEM240524C00035500 | 2024-05-17 3:54PM EDT | 35.50 | 8.27 | 7.90 | 8.95 | 0.00 | - | 6 | 32 | 138.28% |
| NEM240524C00036000 | 2024-05-17 10:38AM EDT | 36.00 | 7.80 | 7.95 | 8.45 | 0.00 | - | 10 | 22 | 73.44% |
| NEM240524C00036500 | 2024-05-16 11:07AM EDT | 36.50 | 6.56 | 7.40 | 8.35 | 0.00 | - | 1 | 24 | 114.45% |
| NEM240524C00037000 | 2024-05-20 9:53AM EDT | 37.00 | 7.05 | 6.75 | 7.25 | +0.05 | +0.71% | 3 | 29 | 85.16% |
| NEM240524C00037500 | 2024-05-17 3:21PM EDT | 37.50 | 6.28 | 6.35 | 7.25 | 0.00 | - | 2 | 7 | 90.04% |
| NEM240524C00038000 | 2024-05-17 10:57AM EDT | 38.00 | 5.95 | 6.00 | 6.20 | 0.00 | - | 4 | 286 | 56.25% |
| NEM240524C00038500 | 2024-05-15 10:04AM EDT | 38.50 | 3.95 | 5.55 | 6.10 | 0.00 | - | 1 | 2 | 82.03% |
| NEM240524C00039000 | 2024-05-20 9:56AM EDT | 39.00 | 5.00 | 4.95 | 5.10 | +0.20 | +4.17% | 4 | 340 | 0.00% |
| NEM240524C00039500 | 2024-05-17 1:59PM EDT | 39.50 | 4.35 | 3.80 | 4.95 | 0.00 | - | 1 | 1 | 83.98% |
| NEM240524C00040000 | 2024-05-20 10:13AM EDT | 40.00 | 4.07 | 3.95 | 4.45 | +0.37 | +10.00% | 16 | 479 | 77.34% |
| NEM240524C00040500 | 2024-05-17 11:09AM EDT | 40.50 | 3.45 | 3.45 | 3.75 | 0.00 | - | 6 | 19 | 47.66% |
| NEM240524C00041000 | 2024-05-17 1:09PM EDT | 41.00 | 2.61 | 2.42 | 3.15 | 0.00 | - | 31 | 195 | 0.00% |
| NEM240524C00041500 | 2024-05-17 2:55PM EDT | 41.50 | 2.43 | 2.47 | 2.82 | 0.00 | - | 34 | 101 | 45.12% |
| NEM240524C00042000 | 2024-05-20 10:21AM EDT | 42.00 | 2.06 | 1.89 | 2.13 | +0.15 | +6.94% | 3 | 383 | 0.00% |
| NEM240524C00042500 | 2024-05-17 3:42PM EDT | 42.50 | 1.53 | 1.59 | 1.71 | 0.00 | - | 317 | 272 | 19.92% |
| NEM240524C00043000 | 2024-05-20 10:14AM EDT | 43.00 | 1.38 | 1.27 | 1.33 | +0.24 | +21.05% | 61 | 2,111 | 26.37% |
| NEM240524C00043500 | 2024-05-20 10:18AM EDT | 43.50 | 0.97 | 0.90 | 0.96 | +0.14 | +16.87% | 81 | 1,089 | 26.76% |
| NEM240524C00044000 | 2024-05-20 10:20AM EDT | 44.00 | 0.67 | 0.65 | 0.69 | +0.07 | +11.86% | 377 | 1,379 | 28.61% |
| NEM240524C00044500 | 2024-05-20 10:19AM EDT | 44.50 | 0.44 | 0.45 | 0.46 | +0.03 | +7.32% | 226 | 711 | 29.10% |
| NEM240524C00045000 | 2024-05-20 10:16AM EDT | 45.00 | 0.35 | 0.30 | 0.34 | +0.05 | +16.67% | 810 | 4,768 | 32.13% |
| NEM240524C00045500 | 2024-05-20 10:17AM EDT | 45.50 | 0.22 | 0.20 | 0.23 | +0.02 | +10.00% | 549 | 322 | 33.40% |
| NEM240524C00046000 | 2024-05-20 10:09AM EDT | 46.00 | 0.16 | 0.15 | 0.16 | +0.01 | +6.67% | 19 | 346 | 34.96% |
| NEM240524C00046500 | 2024-05-20 10:02AM EDT | 46.50 | 0.11 | 0.11 | 0.13 | -0.01 | -8.33% | 39 | 44 | 38.28% |
| NEM240524C00047000 | 2024-05-20 9:59AM EDT | 47.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 126 | 203 | 40.63% |
| NEM240524C00047500 | 2024-05-17 3:15PM EDT | 47.50 | 0.08 | 0.05 | 0.08 | 0.00 | - | 201 | 202 | 43.36% |
| NEM240524C00048000 | 2024-05-20 10:04AM EDT | 48.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 33 | 197 | 44.92% |
| NEM240524C00048500 | 2024-05-16 12:33PM EDT | 48.50 | 0.05 | 0.04 | 0.08 | 0.00 | - | - | 5 | 52.34% |
| NEM240524C00049000 | 2024-05-20 10:19AM EDT | 49.00 | 0.06 | 0.05 | 0.11 | -0.02 | -40.00% | 15 | 30 | 56.84% |
| NEM240524C00050000 | 2024-05-17 11:10AM EDT | 50.00 | 0.05 | 0.03 | 0.28 | 0.00 | - | 7 | 112 | 75.78% |
| NEM240524C00051000 | 2024-05-14 11:31AM EDT | 51.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 14 | 15 | 68.36% |
| NEM240524C00055000 | 2024-05-20 9:44AM EDT | 55.00 | 0.01 | 0.01 | 0.26 | -0.01 | -50.00% | 11 | 1 | 113.28% |
| NEM240524C00058000 | 2024-05-17 10:20AM EDT | 58.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 4 | 4 | 133.20% |
| NEM240524C00060000 | 2024-05-16 3:35PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 114.06% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240524P00030000 | 2024-05-03 1:18PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 118.75% |
| NEM240524P00031000 | 2024-05-16 9:51AM EDT | 31.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 10 | 116 | 174.22% |
| NEM240524P00032000 | 2024-04-30 9:30AM EDT | 32.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 2 | 13 | 146.88% |
| NEM240524P00033000 | 2024-05-17 1:54PM EDT | 33.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 80 | 148.05% |
| NEM240524P00033500 | 2024-05-17 3:54PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 90 | 87.50% |
| NEM240524P00034000 | 2024-05-17 3:44PM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 264 | 84.38% |
| NEM240524P00034500 | 2024-05-20 9:56AM EDT | 34.50 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 713 | 3 | 87.50% |
| NEM240524P00035000 | 2024-05-17 11:08AM EDT | 35.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 238 | 87.50% |
| NEM240524P00035500 | 2024-05-07 11:35AM EDT | 35.50 | 0.02 | 0.01 | 0.03 | -0.24 | -92.31% | 4 | 8 | 85.94% |
| NEM240524P00036000 | 2024-05-20 10:10AM EDT | 36.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 22 | 381 | 80.47% |
| NEM240524P00036500 | 2024-05-07 11:35AM EDT | 36.50 | 0.31 | 0.01 | 0.24 | 0.00 | - | - | 8 | 104.69% |
| NEM240524P00037000 | 2024-05-17 2:45PM EDT | 37.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 32 | 76 | 100.39% |
| NEM240524P00037500 | 2024-05-16 12:31PM EDT | 37.50 | 0.02 | 0.01 | 0.26 | 0.00 | - | 5 | 32 | 94.14% |
| NEM240524P00038000 | 2024-05-14 3:54PM EDT | 38.00 | 0.06 | 0.01 | 0.26 | 0.00 | - | 3 | 119 | 88.28% |
| NEM240524P00038500 | 2024-05-10 3:50PM EDT | 38.50 | 0.07 | 0.01 | 0.25 | 0.00 | - | 3 | 540 | 81.45% |
| NEM240524P00039000 | 2024-05-16 3:22PM EDT | 39.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 10 | 180 | 74.02% |
| NEM240524P00039500 | 2024-05-13 9:39AM EDT | 39.50 | 0.10 | 0.01 | 0.21 | 0.00 | - | 10 | 41 | 66.80% |
| NEM240524P00040000 | 2024-05-20 10:00AM EDT | 40.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1 | 254 | 48.83% |
| NEM240524P00040500 | 2024-05-17 2:52PM EDT | 40.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 20 | 53 | 45.90% |
| NEM240524P00041000 | 2024-05-20 9:54AM EDT | 41.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 16 | 482 | 43.75% |
| NEM240524P00041500 | 2024-05-20 9:55AM EDT | 41.50 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 1 | 146 | 40.82% |
| NEM240524P00042000 | 2024-05-20 9:47AM EDT | 42.00 | 0.12 | 0.09 | 0.11 | 0.00 | - | 14 | 368 | 36.91% |
| NEM240524P00042500 | 2024-05-20 9:54AM EDT | 42.50 | 0.16 | 0.16 | 0.18 | -0.06 | -27.27% | 25 | 463 | 36.33% |
| NEM240524P00043000 | 2024-05-20 10:14AM EDT | 43.00 | 0.26 | 0.26 | 0.29 | -0.12 | -31.58% | 74 | 637 | 36.23% |
| NEM240524P00043500 | 2024-05-20 10:13AM EDT | 43.50 | 0.43 | 0.41 | 0.45 | -0.14 | -24.56% | 43 | 630 | 36.33% |
| NEM240524P00044000 | 2024-05-20 10:10AM EDT | 44.00 | 0.63 | 0.63 | 0.67 | -0.19 | -23.17% | 81 | 395 | 37.01% |
| NEM240524P00044500 | 2024-05-20 10:18AM EDT | 44.50 | 0.92 | 0.93 | 0.97 | -0.25 | -21.37% | 51 | 52 | 38.87% |
| NEM240524P00045000 | 2024-05-20 9:59AM EDT | 45.00 | 1.26 | 1.28 | 1.36 | -0.22 | -14.86% | 1 | 36 | 43.07% |
| NEM240524P00045500 | 2024-05-15 12:39PM EDT | 45.50 | 2.55 | 1.69 | 1.73 | 0.00 | - | - | 1 | 44.53% |
| NEM240524P00046000 | 2024-04-29 9:41AM EDT | 46.00 | 4.55 | 2.11 | 2.23 | 0.00 | - | - | 1 | 52.05% |
| NEM240524P00047000 | 2024-04-25 1:01PM EDT | 47.00 | 4.10 | 2.98 | 3.45 | 0.00 | - | - | 3 | 64.75% |
| NEM240524P00048000 | 2024-05-15 9:55AM EDT | 48.00 | 5.75 | 4.00 | 4.10 | 0.00 | - | - | 1 | 64.45% |
| NEM240524P00048500 | 2024-05-15 9:55AM EDT | 48.50 | 6.25 | 4.20 | 4.85 | 0.00 | - | - | 21 | 67.58% |
| NEM240524P00049000 | 2024-05-17 10:51AM EDT | 49.00 | 5.24 | 3.90 | 5.90 | 0.00 | - | 1 | 1 | 58.20% |
| NEM240524P00049500 | 2024-05-17 11:29AM EDT | 49.50 | 5.99 | 5.50 | 6.15 | 0.00 | - | 1 | 20 | 102.34% |
| NEM240524P00051000 | 2024-05-14 11:35AM EDT | 51.00 | 8.25 | 6.30 | 7.15 | 0.00 | - | - | 4 | 104.10% |
| NEM240524P00060000 | 2024-05-16 9:42AM EDT | 60.00 | 17.30 | 14.60 | 16.50 | 0.00 | - | - | 9 | 214.06% |
© 2024 Yahoo. Todos los derechos reservados.