$42.46
-0.92-2.12%
À la fermeture: -
$42.22
-0.24-0.57%
Après les heures de négociation: 7:59 PM EDT
Comments
Loading...
Newmont (NYSE:NEM) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Newmont à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Newmont..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid10.65
Ask14.4
volume0
Intrest0
Strike
30
30
Last Price0.05Nov 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid9
Ask13.4
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid10
Ask10.65
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price10.3Nov 22, 2024
Change
00%
Bid8.9
Ask10
volume0
Intrest4
Strike
33
33
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid6.1
Ask10.2
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid5.35
Ask9.2
volume0
Intrest0
Strike
35
35
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price-
Change
-
Bid4.85
Ask9.25
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price4.75Nov 14, 2024
Change
00%
Bid5.75
Ask6.8
volume0
Intrest1
Strike
36
36
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid4.3
Ask7
volume0
Intrest0
Strike
36.5
36.5
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.27
volume0
Intrest1
Last Price-
Change
-
Bid3.15
Ask7.3
volume0
Intrest0
Strike
37
37
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest15
Last Price-
Change
-
Bid2.94
Ask6.9
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price4.9Nov 20, 2024
Change
00%
Bid4.3
Ask4.6
volume0
Intrest0
Strike
38
38
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest62
Last Price-
Change
-
Bid3.45
Ask5.3
volume0
Intrest0
Strike
38.5
38.5
Last Price0.03Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price3.3Nov 25, 2024
Change
1.226.67%
Bid2.34
Ask4.05
volume8
Intrest14
Strike
39
39
Last Price0.07Nov 18, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest30
Last Price2.47Nov 25, 2024
Change
1.1631.96%
Bid2.15
Ask4.7
volume3
Intrest13
Strike
39.5
39.5
Last Price0.4Nov 15, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest54
Last Price2.24Nov 25, 2024
Change
1.2435.63%
Bid2.34
Ask2.62
volume2
Intrest98
Strike
40
40
Last Price0.03Nov 25, 2024
Change
0.0150%
Bid-
Ask0.11
volume214
Intrest231
Last Price3.05Nov 22, 2024
Change
00%
Bid1.85
Ask2.51
volume0
Intrest44
Strike
40.5
40.5
Last Price0.05Nov 25, 2024
Change
0.0125%
Bid0.02
Ask0.05
volume133
Intrest235
Last Price1.27Nov 25, 2024
Change
1.2950.39%
Bid1.36
Ask1.65
volume2
Intrest441
Strike
41
41
Last Price0.09Nov 25, 2024
Change
0.0480%
Bid0.06
Ask0.09
volume186
Intrest633
Last Price0.85Nov 25, 2024
Change
0.8750.58%
Bid0.91
Ask1.23
volume40
Intrest83
Strike
41.5
41.5
Last Price0.21Nov 25, 2024
Change
0.0861.54%
Bid0.11
Ask0.18
volume126
Intrest312
Last Price0.6Nov 25, 2024
Change
0.8458.33%
Bid0.4
Ask0.71
volume458
Intrest507
Strike
42
42
Last Price0.36Nov 25, 2024
Change
0.22157.14%
Bid0.22
Ask0.35
volume260
Intrest649
Last Price0.32Nov 25, 2024
Change
0.7670.37%
Bid0.31
Ask0.34
volume775
Intrest737
Strike
42.5
42.5
Last Price0.72Nov 25, 2024
Change
0.47188%
Bid0.43
Ask0.63
volume25
Intrest755
Last Price0.15Nov 25, 2024
Change
0.5478.26%
Bid0.13
Ask0.34
volume433
Intrest1054
Strike
43
43
Last Price1.1Nov 25, 2024
Change
0.65144.44%
Bid0.87
Ask1
volume50
Intrest365
Last Price0.08Nov 25, 2024
Change
0.3581.4%
Bid0.06
Ask0.29
volume228
Intrest1036
Strike
43.5
43.5
Last Price1.58Nov 25, 2024
Change
0.91135.82%
Bid1.26
Ask1.44
volume2
Intrest263
Last Price0.03Nov 25, 2024
Change
0.2187.5%
Bid0.04
Ask0.05
volume167
Intrest441
Strike
44
44
Last Price2.05Nov 25, 2024
Change
1.03100.98%
Bid1.52
Ask1.94
volume14
Intrest239
Last Price0.03Nov 25, 2024
Change
0.1280%
Bid0.02
Ask0.03
volume17
Intrest917
Strike
44.5
44.5
Last Price2.46Nov 25, 2024
Change
168.49%
Bid2.16
Ask2.45
volume5
Intrest48
Last Price0.02Nov 25, 2024
Change
0.0777.78%
Bid0.02
Ask0.05
volume44
Intrest943
Strike
45
45
Last Price2.95Nov 25, 2024
Change
151.28%
Bid2.68
Ask2.92
volume6
Intrest180
Last Price0.01Nov 25, 2024
Change
0.0480%
Bid-
Ask0.11
volume15
Intrest37
Strike
45.5
45.5
Last Price4.25Nov 13, 2024
Change
00%
Bid2.85
Ask3.95
volume0
Intrest1
Last Price0.02Nov 25, 2024
Change
0.0250%
Bid-
Ask0.02
volume80
Intrest2905
Strike
46
46
Last Price3.86Nov 25, 2024
Change
1.2447.33%
Bid2.97
Ask4.85
volume1
Intrest30
Last Price0.02Nov 25, 2024
Change
0.0133.33%
Bid-
Ask0.02
volume5
Intrest70
Strike
46.5
46.5
Last Price4.4Nov 25, 2024
Change
0.8523.94%
Bid3.7
Ask4.4
volume2
Intrest181
Last Price0.01Nov 25, 2024
Change
0.0150%
Bid-
Ask0.01
volume262
Intrest291
Strike
47
47
Last Price3.95Nov 22, 2024
Change
00%
Bid4.7
Ask5.85
volume0
Intrest121
Last Price0.03Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
47.5
47.5
Last Price-
Change
-
Bid4.4
Ask6.85
volume0
Intrest0
Last Price0.02Nov 25, 2024
Change
0.0133.33%
Bid-
Ask0.01
volume40
Intrest776
Strike
48
48
Last Price6.05Nov 25, 2024
Change
1.4330.95%
Bid4.05
Ask5.9
volume1
Intrest56
Last Price0.07Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Strike
48.5
48.5
Last Price-
Change
-
Bid5.5
Ask7.35
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest301
Strike
49
49
Last Price6.75Nov 11, 2024
Change
00%
Bid4.85
Ask6.85
volume0
Intrest46
Last Price0.4Nov 21, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest24
Strike
49.5
49.5
Last Price-
Change
-
Bid5.85
Ask9.4
volume0
Intrest0
Last Price0.13Nov 25, 2024
Change
0.121200%
Bid-
Ask0.04
volume10
Intrest805
Strike
50
50
Last Price7.5Nov 19, 2024
Change
00%
Bid6.9
Ask7.9
volume0
Intrest64
Last Price0.01Nov 25, 2024
Change
0.396.77%
Bid-
Ask0.21
volume1
Intrest681
Strike
51
51
Last Price8.05Nov 21, 2024
Change
00%
Bid7.4
Ask8.85
volume0
Intrest486
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest708
Strike
52
52
Last Price10.73Nov 13, 2024
Change
00%
Bid8.15
Ask9.9
volume0
Intrest19
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest593
Strike
53
53
Last Price10Nov 21, 2024
Change
00%
Bid9.65
Ask10.9
volume0
Intrest38
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest118
Strike
54
54
Last Price12.18Nov 25, 2024
Change
5.7388.84%
Bid10.1
Ask11.9
volume1
Intrest15
Last Price0.03Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest394
Strike
55
55
Last Price9.21Nov 01, 2024
Change
00%
Bid12.7
Ask15.4
volume0
Intrest22
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest80
Strike
56
56
Last Price15.16Nov 15, 2024
Change
00%
Bid13.15
Ask13.9
volume0
Intrest15
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest66
Strike
57
57
Last Price2Oct 21, 2024
Change
00%
Bid13.1
Ask15.15
volume0
Intrest4
Last Price0.05Nov 05, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest22
Strike
58
58
Last Price14.37Nov 22, 2024
Change
00%
Bid15.15
Ask15.9
volume0
Intrest3
Last Price0.03Oct 31, 2024
Change
00%
Bid-
Ask0.37
volume0
Intrest162
Strike
59
59
Last Price17.7Nov 12, 2024
Change
00%
Bid15.5
Ask19.25
volume0
Intrest37
Last Price0.13Oct 31, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest78
Strike
60
60
Last Price3.7Oct 23, 2024
Change
00%
Bid17.2
Ask17.85
volume0
Intrest12
Last Price0.75Oct 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest18
Strike
61
61
Last Price7.4Oct 24, 2024
Change
00%
Bid18
Ask18.85
volume0
Intrest4
Last Price0.2Oct 24, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Strike
62
62
Last Price-
Change
-
Bid18.1
Ask20.65
volume0
Intrest0
Last Price1.07Oct 22, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest31
Strike
63
63
Last Price20.15Nov 21, 2024
Change
00%
Bid19.3
Ask20.85
volume0
Intrest5
Last Price0.82Oct 21, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest10
Strike
64
64
Last Price-
Change
-
Bid21.65
Ask21.85
volume0
Intrest0
Last Price0.12Oct 24, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest5
Strike
65
65
Last Price-
Change
-
Bid21.4
Ask23.4
volume0
Intrest0
Last Price0.07Oct 28, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
66
66
Last Price-
Change
-
Bid22.85
Ask23.85
volume0
Intrest0
Last Price0.07Oct 28, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
67
67
Last Price-
Change
-
Bid24.15
Ask24.9
volume0
Intrest0
Last Price0.35Oct 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest501
Strike
68
68
Last Price-
Change
-
Bid24.25
Ask27.6
volume0
Intrest0
Last Price0.31Oct 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
69
69
Last Price-
Change
-
Bid24.7
Ask28.3
volume0
Intrest0
Last Price0.03Oct 24, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest15
Strike
70
70
Last Price12.14Oct 18, 2024
Change
00%
Bid26.65
Ask29
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid31.35
Ask33.4
volume0
Intrest0