$87.80
-1.92-2.14%
In chiusura: -
$87.68
-0.12-0.14%
After hour: Nov 14, 7:57 PM EDT
Comments
Loading...
Newmont (NYSE:NEM) Azioni, Quote.MetaTitle.option-chain
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Newmont a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Newmont..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price46.1Nov 14, 2025
Change
-
Bid41.1
Ask44.85
volume2
Intrest0
Strike
45
45
Last Price0.03Nov 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Last Price41.15Nov 14, 2025
Change
0.370.89%
Bid36.7
Ask39.85
volume2
Intrest48
Strike
50
50
Last Price0.08Nov 12, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest5
Last Price33.74Nov 14, 2025
Change
1.996.27%
Bid31.1
Ask34.9
volume7
Intrest69
Strike
55
55
Last Price0.09Nov 13, 2025
Change
-0%
Bid-
Ask0.17
volume0
Intrest8
Last Price26.77Nov 10, 2025
Change
-0%
Bid26.9
Ask29.85
volume0
Intrest1
Strike
60
60
Last Price0.15Nov 13, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest7
Last Price22.02Nov 14, 2025
Change
0.874.11%
Bid21.1
Ask24.9
volume4
Intrest8
Strike
65
65
Last Price0.15Nov 13, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest67
Last Price24.49Nov 13, 2025
Change
-0%
Bid21.3
Ask23.9
volume0
Intrest3
Strike
66
66
Last Price0.07Nov 13, 2025
Change
-0%
Bid-
Ask1.11
volume0
Intrest4
Last Price23.56Nov 13, 2025
Change
-0%
Bid19.1
Ask22.9
volume0
Intrest3
Strike
67
67
Last Price0.02Nov 13, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest35
Last Price18.32Nov 10, 2025
Change
-0%
Bid18.9
Ask21.85
volume0
Intrest2
Strike
68
68
Last Price0.18Nov 12, 2025
Change
-0%
Bid-
Ask0.64
volume0
Intrest1
Last Price17.34Nov 10, 2025
Change
-0%
Bid18.45
Ask20.9
volume0
Intrest1
Strike
69
69
Last Price0.3Nov 12, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest6
Last Price18Nov 14, 2025
Change
2.2511.11%
Bid17.55
Ask19.9
volume11
Intrest82
Strike
70
70
Last Price0.28Nov 07, 2025
Change
-0%
Bid-
Ask0.71
volume0
Intrest112
Last Price22.43Nov 12, 2025
Change
-0%
Bid15.1
Ask18.2
volume0
Intrest1
Strike
71
71
Last Price0.02Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest67
Last Price11.71Nov 06, 2025
Change
-0%
Bid14.15
Ask17.85
volume0
Intrest1
Strike
72
72
Last Price0.08Nov 14, 2025
Change
0.0642.86%
Bid-
Ask0.01
volume1
Intrest107
Last Price17.25Nov 14, 2025
Change
7.7581.58%
Bid13.85
Ask16.05
volume27
Intrest4
Strike
73
73
Last Price0.09Nov 14, 2025
Change
0.2674.29%
Bid-
Ask0.05
volume1
Intrest620
Last Price16.32Nov 14, 2025
Change
1.689.33%
Bid13.2
Ask15.2
volume27
Intrest4
Strike
74
74
Last Price0.03Nov 14, 2025
Change
0.02200%
Bid-
Ask0.3
volume3
Intrest71
Last Price13.4Nov 14, 2025
Change
1.479.89%
Bid12.15
Ask14.85
volume2
Intrest40
Strike
75
75
Last Price0.05Nov 14, 2025
Change
0.04400%
Bid-
Ask0.02
volume68
Intrest583
Last Price13.06Nov 14, 2025
Change
7.55137.02%
Bid11.4
Ask13.85
volume3
Intrest2
Strike
76
76
Last Price0.02Nov 14, 2025
Change
0.01100%
Bid-
Ask0.95
volume39
Intrest153
Last Price11.77Nov 14, 2025
Change
3.2321.53%
Bid10.1
Ask12.2
volume8
Intrest84
Strike
77
77
Last Price0.01Nov 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest569
Last Price9.5Nov 14, 2025
Change
0.637.1%
Bid8.95
Ask11.2
volume2
Intrest76
Strike
78
78
Last Price0.02Nov 14, 2025
Change
0.01100%
Bid-
Ask0.52
volume2
Intrest635
Last Price9Nov 14, 2025
Change
4.1531.56%
Bid8.3
Ask10.2
volume45
Intrest138
Strike
79
79
Last Price0.02Nov 13, 2025
Change
-0%
Bid-
Ask0.54
volume0
Intrest326
Last Price8.25Nov 14, 2025
Change
2.1820.9%
Bid6.85
Ask8.3
volume3
Intrest201
Strike
80
80
Last Price0.03Nov 14, 2025
Change
-0%
Bid-
Ask0.94
volume3
Intrest809
Last Price6.94Nov 14, 2025
Change
2.9229.61%
Bid5.45
Ask8.85
volume17
Intrest240
Strike
81
81
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest407
Last Price6.16Nov 14, 2025
Change
2.2526.75%
Bid5.15
Ask7.4
volume129
Intrest308
Strike
82
82
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest505
Last Price4.9Nov 14, 2025
Change
1.9628.57%
Bid4.1
Ask6.9
volume135
Intrest325
Strike
83
83
Last Price0.02Nov 14, 2025
Change
0.01100%
Bid-
Ask0.35
volume7
Intrest323
Last Price4.12Nov 14, 2025
Change
1.8530.99%
Bid2.08
Ask4.25
volume34
Intrest295
Strike
84
84
Last Price0.01Nov 14, 2025
Change
0.0150%
Bid-
Ask0.03
volume16
Intrest226
Last Price2.9Nov 14, 2025
Change
2.2243.36%
Bid2.68
Ask3.2
volume99
Intrest554
Strike
85
85
Last Price0.01Nov 14, 2025
Change
0.0375%
Bid-
Ask0.01
volume59
Intrest285
Last Price2.14Nov 14, 2025
Change
2.1450%
Bid1.54
Ask3.85
volume187
Intrest643
Strike
86
86
Last Price0.01Nov 14, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume200
Intrest324
Last Price1.13Nov 14, 2025
Change
1.8762.33%
Bid0.52
Ask1.77
volume271
Intrest638
Strike
87
87
Last Price0.01Nov 14, 2025
Change
0.1995%
Bid-
Ask0.37
volume248
Intrest697
Last Price0.15Nov 14, 2025
Change
2.494.12%
Bid0.04
Ask1.55
volume255
Intrest687
Strike
88
88
Last Price0.06Nov 14, 2025
Change
0.2580.65%
Bid-
Ask1.83
volume98
Intrest151
Last Price0.01Nov 14, 2025
Change
1.6299.39%
Bid-
Ask0.01
volume303
Intrest388
Strike
89
89
Last Price0.87Nov 14, 2025
Change
0.1724.29%
Bid0.6
Ask2.73
volume296
Intrest332
Last Price0.01Nov 14, 2025
Change
0.9999%
Bid-
Ask0.01
volume670
Intrest1214
Strike
90
90
Last Price2.25Nov 14, 2025
Change
1.19112.26%
Bid1.98
Ask3.35
volume97
Intrest278
Last Price0.01Nov 14, 2025
Change
0.5498.18%
Bid-
Ask0.01
volume273
Intrest636
Strike
91
91
Last Price3.15Nov 14, 2025
Change
1.5394.44%
Bid2.09
Ask4.15
volume163
Intrest367
Last Price0.01Nov 14, 2025
Change
0.2696.3%
Bid-
Ask0.01
volume162
Intrest305
Strike
92
92
Last Price4.2Nov 14, 2025
Change
1.982.61%
Bid3.05
Ask5.35
volume31
Intrest116
Last Price0.01Nov 14, 2025
Change
0.1995%
Bid-
Ask0.01
volume177
Intrest535
Strike
93
93
Last Price5.05Nov 14, 2025
Change
1.8256.35%
Bid3.8
Ask6.35
volume5
Intrest196
Last Price0.01Nov 14, 2025
Change
0.190.91%
Bid-
Ask0.01
volume105
Intrest485
Strike
94
94
Last Price5.85Nov 14, 2025
Change
1.844.44%
Bid4.85
Ask7.35
volume231
Intrest294
Last Price0.04Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume10
Intrest835
Strike
95
95
Last Price3.36Nov 13, 2025
Change
-0%
Bid5.65
Ask8.35
volume0
Intrest96
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest263
Strike
96
96
Last Price15.27Nov 05, 2025
Change
-0%
Bid6.1
Ask9.85
volume0
Intrest1
Last Price0.06Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest394
Strike
97
97
Last Price8.85Oct 23, 2025
Change
-0%
Bid7.15
Ask11.05
volume0
Intrest0
Last Price0.04Nov 13, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest670
Strike
98
98
Last Price8.12Oct 20, 2025
Change
-0%
Bid8.25
Ask11.85
volume0
Intrest0
Last Price0.03Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest293
Strike
99
99
Last Price9.78Oct 17, 2025
Change
-0%
Bid9.1
Ask12.85
volume0
Intrest1
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.02
volume2
Intrest1011
Strike
100
100
Last Price19.37Nov 05, 2025
Change
-0%
Bid10.1
Ask13.85
volume0
Intrest0
Last Price0.03Nov 14, 2025
Change
0.02200%
Bid-
Ask0.25
volume1
Intrest300
Strike
101
101
Last Price-
Change
-
Bid11.1
Ask14.85
volume0
Intrest0
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest295
Strike
102
102
Last Price-
Change
-
Bid12.1
Ask15.85
volume0
Intrest0
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest1197
Strike
103
103
Last Price-
Change
-
Bid13.1
Ask16.9
volume0
Intrest0
Last Price0.2Nov 14, 2025
Change
0.18900%
Bid-
Ask0.4
volume1
Intrest124
Strike
104
104
Last Price-
Change
-
Bid14.15
Ask17.9
volume0
Intrest0
Last Price0.01Nov 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest119
Strike
105
105
Last Price-
Change
-
Bid15.1
Ask18.9
volume0
Intrest0
Last Price0.02Nov 13, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest24
Strike
106
106
Last Price18.8Nov 11, 2025
Change
-0%
Bid16.1
Ask19.9
volume0
Intrest0
Last Price0.02Nov 13, 2025
Change
-0%
Bid-
Ask1.73
volume0
Intrest15
Strike
107
107
Last Price17.6Nov 11, 2025
Change
-0%
Bid17.1
Ask21.1
volume0
Intrest0
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest18
Strike
108
108
Last Price18.5Nov 11, 2025
Change
-0%
Bid18.1
Ask22.05
volume0
Intrest0
Last Price0.02Nov 13, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest17
Strike
109
109
Last Price21.75Nov 11, 2025
Change
-0%
Bid19.1
Ask22.9
volume0
Intrest0
Last Price0.11Nov 14, 2025
Change
0.11000%
Bid-
Ask0.11
volume3
Intrest151
Strike
110
110
Last Price-
Change
-
Bid20.1
Ask23.9
volume0
Intrest0
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest20
Strike
115
115
Last Price28.45Nov 10, 2025
Change
-0%
Bid25.1
Ask28.9
volume0
Intrest0
Last Price0.02Nov 13, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Strike
120
120
Last Price33.4Nov 10, 2025
Change
-0%
Bid30.15
Ask34.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid35.1
Ask39.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid40.15
Ask43.9
volume0
Intrest0
Last Price0.71Nov 11, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
135
135
Last Price47.12Nov 14, 2025
Change
0.030.06%
Bid45.15
Ask48.9
volume1
Intrest0
Last Price0.45Nov 11, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
140
140
Last Price52.05Nov 14, 2025
Change
0.030.06%
Bid50.8
Ask53.9
volume1
Intrest0