$54.58
-0.21-0.38%
al cierre: -
$54.90
0.320.59%
After hour: 7:58 PM EDT
Comments
Loading...
Newmont (NYSE:NEM) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Newmont a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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 Price32.29Apr 15, 2025
Change
11.1953.03%
Bid30.45
Ask34.15
volume8
Intrest6
Strike
22.5
22.5
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid27.75
Ask31.65
volume0
Intrest0
Strike
25
25
Last Price0.22Apr 14, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest8
Last Price-
Change
-
Bid25.4
Ask29.1
volume0
Intrest0
Strike
27.5
27.5
Last Price0.15Mar 28, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest1
Last Price25.15Apr 14, 2025
Change
00%
Bid23.2
Ask26.45
volume0
Intrest16
Strike
30
30
Last Price0.35Mar 28, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest2
Last Price22.21Apr 15, 2025
Change
0.291.29%
Bid21.15
Ask24
volume2
Intrest70
Strike
32.5
32.5
Last Price0.03Mar 21, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest101
Last Price-
Change
-
Bid20.85
Ask22.15
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid-
Ask0.86
volume0
Intrest0
Last Price-
Change
-
Bid20.25
Ask21.5
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price19.5Apr 15, 2025
Change
0.592.94%
Bid18.65
Ask20.95
volume10
Intrest112
Strike
35
35
Last Price0.1Apr 08, 2025
Change
00%
Bid-
Ask1
volume0
Intrest964
Last Price8.81Apr 04, 2025
Change
00%
Bid17.8
Ask20.25
volume0
Intrest8
Strike
36
36
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price17.75Apr 14, 2025
Change
00%
Bid16.75
Ask18.65
volume0
Intrest17
Strike
37
37
Last Price0.21Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest59
Last Price17.19Apr 15, 2025
Change
0.362.05%
Bid15.8
Ask17.85
volume3
Intrest352
Strike
37.5
37.5
Last Price0.01Apr 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume15
Intrest566
Last Price17.05Apr 15, 2025
Change
7.374.87%
Bid15.7
Ask17.55
volume1
Intrest1
Strike
38
38
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price16.05Apr 14, 2025
Change
00%
Bid14.65
Ask16.7
volume0
Intrest7
Strike
39
39
Last Price0.02Apr 11, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest275
Last Price14.4Apr 15, 2025
Change
0.694.57%
Bid14.4
Ask15.7
volume12
Intrest1799
Strike
40
40
Last Price0.02Apr 15, 2025
Change
00%
Bid-
Ask0.09
volume2
Intrest4946
Last Price13.45Apr 11, 2025
Change
00%
Bid13.45
Ask14.15
volume0
Intrest19
Strike
41
41
Last Price0.07Apr 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest668
Last Price13.75Apr 11, 2025
Change
00%
Bid11.4
Ask13.4
volume0
Intrest52
Strike
41.5
41.5
Last Price0.02Apr 15, 2025
Change
0.0571.43%
Bid-
Ask0.03
volume2
Intrest928
Last Price11.3Apr 14, 2025
Change
00%
Bid11.9
Ask12.75
volume0
Intrest95
Strike
42
42
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest296
Last Price12.03Apr 15, 2025
Change
0.524.14%
Bid12
Ask12.15
volume103
Intrest3589
Strike
42.5
42.5
Last Price0.02Apr 15, 2025
Change
0.0250%
Bid-
Ask0.15
volume2
Intrest6193
Last Price3.2Apr 07, 2025
Change
00%
Bid11.45
Ask11.7
volume0
Intrest8
Strike
43
43
Last Price0.01Apr 15, 2025
Change
0.0685.71%
Bid-
Ask0.22
volume16
Intrest579
Last Price4.45Apr 09, 2025
Change
00%
Bid11
Ask11.2
volume0
Intrest173
Strike
43.5
43.5
Last Price0.01Apr 15, 2025
Change
0.1894.74%
Bid-
Ask0.11
volume16
Intrest164
Last Price11.56Apr 11, 2025
Change
00%
Bid10.5
Ask10.7
volume0
Intrest227
Strike
44
44
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest303
Last Price11.15Apr 11, 2025
Change
00%
Bid9.9
Ask11.15
volume0
Intrest120
Strike
44.5
44.5
Last Price0.03Apr 15, 2025
Change
0.1986.36%
Bid-
Ask0.2
volume16
Intrest468
Last Price9.52Apr 15, 2025
Change
0.636.21%
Bid9.5
Ask9.7
volume242
Intrest6702
Strike
45
45
Last Price0.01Apr 15, 2025
Change
0.0583.33%
Bid-
Ask0.05
volume24
Intrest3093
Last Price4.6Apr 10, 2025
Change
00%
Bid9
Ask9.2
volume0
Intrest133
Strike
45.5
45.5
Last Price0.06Apr 14, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest1301
Last Price8.7Apr 15, 2025
Change
0.151.69%
Bid8.4
Ask8.7
volume3
Intrest520
Strike
46
46
Last Price0.1Apr 15, 2025
Change
0.09900%
Bid-
Ask0.2
volume10
Intrest496
Last Price8.14Apr 15, 2025
Change
0.465.35%
Bid7.4
Ask8.2
volume10
Intrest134
Strike
46.5
46.5
Last Price0.04Apr 15, 2025
Change
0.283.33%
Bid-
Ask0.2
volume13
Intrest329
Last Price7.88Apr 15, 2025
Change
0.11.25%
Bid7.55
Ask7.7
volume13
Intrest492
Strike
47
47
Last Price0.05Apr 15, 2025
Change
00%
Bid-
Ask0.1
volume18
Intrest742
Last Price7.16Apr 15, 2025
Change
0.344.53%
Bid7
Ask7.2
volume176
Intrest3070
Strike
47.5
47.5
Last Price0.03Apr 15, 2025
Change
0.0457.14%
Bid-
Ask0.2
volume7
Intrest1731
Last Price6.5Apr 15, 2025
Change
0.557.8%
Bid6.5
Ask6.7
volume11
Intrest2765
Strike
48
48
Last Price0.03Apr 15, 2025
Change
0.493.02%
Bid-
Ask0.05
volume2
Intrest1871
Last Price6.04Apr 15, 2025
Change
0.375.77%
Bid6
Ask6.2
volume10
Intrest792
Strike
48.5
48.5
Last Price0.03Apr 15, 2025
Change
0.0457.14%
Bid-
Ask0.12
volume3
Intrest446
Last Price5.77Apr 15, 2025
Change
0.487.68%
Bid5.5
Ask5.7
volume28
Intrest748
Strike
49
49
Last Price0.07Apr 15, 2025
Change
00%
Bid-
Ask0.25
volume12
Intrest893
Last Price5.12Apr 15, 2025
Change
0.47.25%
Bid5
Ask5.2
volume9
Intrest479
Strike
49.5
49.5
Last Price0.29Apr 14, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest432
Last Price4.8Apr 15, 2025
Change
0.254.95%
Bid4.35
Ask4.8
volume285
Intrest8607
Strike
50
50
Last Price0.03Apr 15, 2025
Change
0.0872.73%
Bid0.03
Ask0.04
volume1069
Intrest6778
Last Price3.8Apr 15, 2025
Change
0.164.04%
Bid3.4
Ask4.05
volume34
Intrest662
Strike
51
51
Last Price0.04Apr 15, 2025
Change
0.171.43%
Bid0.02
Ask0.07
volume49
Intrest1287
Last Price2.72Apr 15, 2025
Change
0.3812.26%
Bid2.39
Ask3.05
volume51
Intrest4901
Strike
52
52
Last Price0.1Apr 15, 2025
Change
0.1661.54%
Bid0.08
Ask0.12
volume124
Intrest412
Last Price2.49Apr 15, 2025
Change
0.4515.31%
Bid2.18
Ask2.36
volume167
Intrest1338
Strike
52.5
52.5
Last Price0.14Apr 15, 2025
Change
0.1856.25%
Bid0.13
Ask0.19
volume144
Intrest573
Last Price1.83Apr 15, 2025
Change
0.4720.43%
Bid1.78
Ask2.03
volume140
Intrest965
Strike
53
53
Last Price0.17Apr 15, 2025
Change
0.2761.36%
Bid0.2
Ask0.26
volume1437
Intrest1286
Last Price1.07Apr 15, 2025
Change
0.739.55%
Bid1.06
Ask1.32
volume214
Intrest1252
Strike
54
54
Last Price0.52Apr 15, 2025
Change
0.2633.33%
Bid0.46
Ask0.6
volume106
Intrest900
Last Price0.58Apr 15, 2025
Change
0.4443.14%
Bid0.54
Ask0.71
volume711
Intrest2895
Strike
55
55
Last Price0.84Apr 15, 2025
Change
0.3126.96%
Bid0.92
Ask1.02
volume506
Intrest2442
Last Price0.29Apr 15, 2025
Change
0.3453.97%
Bid0.25
Ask0.29
volume1817
Intrest984
Strike
56
56
Last Price1.63Apr 15, 2025
Change
0.042.52%
Bid1.5
Ask1.75
volume71
Intrest457
Last Price0.12Apr 15, 2025
Change
0.2567.57%
Bid0.11
Ask0.15
volume557
Intrest791
Strike
57
57
Last Price2.7Apr 15, 2025
Change
0.4117.9%
Bid1.93
Ask3.55
volume1
Intrest68
Last Price0.04Apr 15, 2025
Change
0.1680%
Bid0.05
Ask0.08
volume546
Intrest792
Strike
58
58
Last Price3.15Apr 14, 2025
Change
00%
Bid2.96
Ask4.7
volume0
Intrest39
Last Price0.04Apr 15, 2025
Change
0.1173.33%
Bid0.03
Ask0.06
volume46
Intrest559
Strike
59
59
Last Price4.7Apr 15, 2025
Change
0.358.05%
Bid4.1
Ask5.25
volume4
Intrest151
Last Price0.03Apr 15, 2025
Change
0.0666.67%
Bid0.02
Ask0.05
volume1624
Intrest3994
Strike
60
60
Last Price5.22Apr 15, 2025
Change
0.255.03%
Bid5.35
Ask5.6
volume1
Intrest27
Last Price0.07Apr 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest20
Strike
61
61
Last Price5.95Apr 14, 2025
Change
00%
Bid6.35
Ask7.35
volume0
Intrest1
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
62
62
Last Price-
Change
-
Bid7.35
Ask7.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
63
63
Last Price8Apr 14, 2025
Change
00%
Bid8.35
Ask9.5
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
64
64
Last Price9.3Apr 15, 2025
Change
0.353.91%
Bid9.35
Ask9.95
volume3
Intrest1
Last Price0.01Apr 15, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume524
Intrest5195
Strike
65
65
Last Price10.78Apr 11, 2025
Change
00%
Bid10.35
Ask10.55
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
70
70
Last Price15.06Apr 14, 2025
Change
00%
Bid15.35
Ask16.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
75
75
Last Price19.9Apr 14, 2025
Change
00%
Bid20.35
Ask20.9
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
80
80
Last Price24.9Apr 14, 2025
Change
00%
Bid24.6
Ask25.85
volume0
Intrest7
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
83
83
Last Price27.85Apr 14, 2025
Change
00%
Bid27.9
Ask29.45
volume0
Intrest2