NEM - Newmont Corporation - Optionskæde

Newmont Corporation
US ˙ NYSE ˙ US6516391066

Udløb
Calls for markedsdato May 01, 2026
Kontrakt Strejke Bud Spørg Sidst Bind HEJ IV Delta Gamma Theta Vega Rho
NEM20260508C00065000 65.00 43.20 45.70 46.38 56 36 238.47% 0.96 0.00 -0.21 0.01 0.01
NEM20260508C00070000 70.00 38.20 39.95 40.44 61 47 183.59% 0.97 0.00 -0.12 0.01 0.01
NEM20260508C00075000 75.00 33.00 35.70 35.47 6 3 184.88% 0.94 0.00 -0.21 0.02 0.01
NEM20260508C00080000 80.00 28.30 30.15 29.52 24 4 138.92% 0.96 0.00 -0.13 0.01 0.01
NEM20260508C00085000 85.00 23.40 25.15 24.55 22 45 117.62% 0.95 0.01 -0.13 0.02 0.01
NEM20260508C00086000 86.00 22.45 24.20 24.86 2 0 113.12% 0.94 0.01 -0.13 0.02 0.01
NEM20260508C00087000 87.00 21.35 23.20 23.88 2 1 108.65% 0.94 0.01 -0.12 0.02 0.01
NEM20260508C00088000 88.00 20.35 22.40 0.00 0 2 104.21% 0.94 0.01 -0.12 0.02 0.01
NEM20260508C00089000 89.00 19.35 21.55 22.07 4 45 95.49% 0.95 0.01 -0.10 0.02 0.02
NEM20260508C00090000 90.00 18.60 19.45 18.70 34 117 86.56% 0.95 0.01 -0.08 0.02 0.02
NEM20260508C00091000 91.00 17.20 19.00 20.39 4 11 108.40% 0.90 0.01 -0.20 0.03 0.01
NEM20260508C00092000 92.00 16.10 18.45 19.42 4 6 99.76% 0.90 0.01 -0.18 0.03 0.02
NEM20260508C00093000 93.00 15.40 17.65 0.00 0 8 91.12% 0.91 0.01 -0.16 0.03 0.02
NEM20260508C00094000 94.00 14.25 16.80 0.00 0 3 87.48% 0.90 0.01 -0.16 0.03 0.02
NEM20260508C00095000 95.00 13.40 15.15 0.00 0 8 78.01% 0.91 0.01 -0.13 0.02 0.02
NEM20260508C00096000 96.00 12.55 14.30 15.41 2 14 63.59% 0.93 0.01 -0.08 0.02 0.02
NEM20260508C00097000 97.00 11.35 13.30 0.00 0 4 64.09% 0.91 0.02 -0.10 0.02 0.02
NEM20260508C00098000 98.00 10.40 12.60 12.31 1 3 72.94% 0.87 0.02 -0.17 0.03 0.02
NEM20260508C00099000 99.00 9.40 11.70 11.43 1 2 73.15% 0.84 0.02 -0.19 0.04 0.02
NEM20260508C00100000 100.00 8.60 10.45 0.00 0 5 64.70% 0.85 0.02 -0.16 0.04 0.02
NEM20260508C00101000 101.00 7.95 9.85 0.00 0 14 68.01% 0.81 0.03 -0.20 0.04 0.01
NEM20260508C00102000 102.00 7.05 8.75 8.79 147 5 64.98% 0.79 0.03 -0.20 0.04 0.01
NEM20260508C00103000 103.00 6.20 7.90 9.12 143 5 56.71% 0.78 0.03 -0.18 0.04 0.01
NEM20260508C00104000 104.00 5.20 6.85 6.98 5 29 52.82% 0.76 0.04 -0.18 0.05 0.01
NEM20260508C00105000 105.00 4.80 5.25 5.40 4 18 48.63% 0.73 0.04 -0.18 0.05 0.01
NEM20260508C00106000 106.00 4.05 4.55 4.75 7 8 48.76% 0.68 0.05 -0.19 0.05 0.01
NEM20260508C00107000 107.00 3.55 3.90 3.75 5 20 48.86% 0.63 0.05 -0.20 0.06 0.01
NEM20260508C00108000 108.00 2.95 3.30 3.41 12 36 46.37% 0.58 0.06 -0.20 0.06 0.01
NEM20260508C00109000 109.00 2.48 2.88 2.80 5 30 48.13% 0.52 0.05 -0.21 0.06 0.01
NEM20260508C00110000 110.00 2.06 2.34 2.15 117 55 47.22% 0.47 0.06 -0.21 0.06 0.01
NEM20260508C00111000 111.00 1.67 2.03 2.00 178 41 47.13% 0.41 0.05 -0.20 0.06 0.01
NEM20260508C00112000 112.00 1.38 1.56 1.60 71 20 46.65% 0.36 0.05 -0.19 0.06 0.01
NEM20260508C00113000 113.00 1.06 1.38 1.34 63 360 46.86% 0.31 0.05 -0.18 0.05 0.01
NEM20260508C00114000 114.00 0.87 1.03 1.00 51 576 47.28% 0.27 0.05 -0.17 0.05 0.01
NEM20260508C00115000 115.00 0.69 0.82 0.84 131 311 46.06% 0.22 0.04 -0.15 0.04 0.00
NEM20260508C00116000 116.00 0.49 0.66 0.69 33 120 46.73% 0.19 0.04 -0.13 0.04 0.00
NEM20260508C00117000 117.00 0.43 0.53 0.56 46 413 46.87% 0.15 0.03 -0.12 0.04 0.00
NEM20260508C00118000 118.00 0.16 0.46 0.38 429 228 47.52% 0.13 0.03 -0.10 0.03 0.00
NEM20260508C00119000 119.00 0.15 0.35 0.42 19 200 47.77% 0.10 0.02 -0.09 0.03 0.00
NEM20260508C00120000 120.00 0.17 0.28 0.45 116 503 48.28% 0.09 0.02 -0.08 0.02 0.00
NEM20260508C00121000 121.00 0.11 0.24 0.23 1 649 47.05% 0.06 0.02 -0.06 0.02 0.00
NEM20260508C00122000 122.00 0.11 0.20 0.20 4 118 49.39% 0.06 0.02 -0.06 0.02 0.00
NEM20260508C00123000 123.00 0.09 0.17 0.19 3 36 50.65% 0.05 0.01 -0.05 0.02 0.00
NEM20260508C00124000 124.00 0.03 0.14 0.13 56 39 51.20% 0.04 0.01 -0.04 0.01 0.00
NEM20260508C00125000 125.00 0.02 0.11 0.09 148 144 49.15% 0.03 0.01 -0.03 0.01 0.00
NEM20260508C00126000 126.00 0.08 0.12 0.13 8 20 53.67% 0.03 0.01 -0.04 0.01 0.00
NEM20260508C00127000 127.00 0.00 0.22 0.11 2 13 60.50% 0.04 0.01 -0.05 0.01 0.00
NEM20260508C00128000 128.00 0.02 0.08 0.06 12 6 57.41% 0.03 0.01 -0.03 0.01 0.00
NEM20260508C00129000 129.00 0.00 0.14 0.05 1 51 58.53% 0.02 0.01 -0.03 0.01 0.00
NEM20260508C00130000 130.00 0.01 0.10 0.09 7 858 57.92% 0.02 0.00 -0.02 0.01 0.00
NEM20260508C00131000 131.00 0.00 0.08 0.10 2 5 58.30% 0.01 0.00 -0.02 0.01 0.00
NEM20260508C00132000 132.00 0.00 0.08 0.10 9 54 60.38% 0.01 0.00 -0.02 0.01 0.00
NEM20260508C00133000 133.00 0.00 1.14 0.00 0 5 99.51% 0.09 0.01 -0.16 0.02 0.00
NEM20260508C00134000 134.00 0.00 0.16 0.00 0 3 70.92% 0.02 0.00 -0.03 0.01 0.00
NEM20260508C00135000 135.00 0.00 0.22 0.02 8 123 59.25% 0.01 0.00 -0.01 0.00 0.00
NEM20260508C00136000 136.00 0.00 0.74 0.00 0 5 98.03% 0.06 0.01 -0.12 0.02 0.00
NEM20260508C00137000 137.00 0.00 0.74 0.00 0 1 100.55% 0.06 0.01 -0.12 0.02 0.00
NEM20260508C00138000 138.00 0.00 2.13 0.00 0 0 131.96% 0.12 0.01 -0.27 0.03 0.00
NEM20260508C00139000 139.00 0.00 2.13 0.00 0 0 134.80% 0.12 0.01 -0.28 0.03 0.00
NEM20260508C00140000 140.00 0.00 0.93 0.00 0 3 112.84% 0.07 0.01 -0.15 0.02 0.00
NEM20260508C00141000 141.00 0.00 2.13 0.00 0 0 140.36% 0.11 0.01 -0.28 0.03 0.00
NEM20260508C00142000 142.00 0.00 2.13 0.00 0 0 143.09% 0.11 0.01 -0.28 0.03 0.00
NEM20260508C00145000 145.00 0.00 0.53 0.00 0 1 112.45% 0.04 0.01 -0.10 0.01 0.00
NEM20260508C00150000 150.00 0.00 0.10 0.00 0 30 96.64% 0.01 0.00 -0.02 0.00 0.00
NEM20260508C00155000 155.00 0.00 2.13 0.00 0 0 175.82% 0.10 0.01 -0.31 0.03 0.00
NEM20260508C00160000 160.00 0.00 2.13 0.00 0 0 187.24% 0.09 0.01 -0.31 0.02 0.00
NEM20260508C00165000 165.00 0.00 2.13 0.00 0 0 198.12% 0.09 0.01 -0.32 0.02 0.00
NEM20260508C00170000 170.00 0.00 2.12 0.00 0 0 208.29% 0.08 0.00 -0.32 0.02 0.00
Puts for markedsdato May 01, 2026
Kontrakt Strejke Bud Spørg Sidst Bind HEJ IV Delta Gamma Theta Vega Rho
NEM20260508P00065000 65.00 0.00 0.25 0.00 0 0 176.71% -0.01 0.00 -0.05 0.00 -0.00
NEM20260508P00070000 70.00 0.00 2.13 0.00 0 0 232.16% -0.06 0.00 -0.29 0.02 -0.00
NEM20260508P00075000 75.00 0.00 2.13 0.00 0 0 202.78% -0.07 0.00 -0.28 0.02 -0.00
NEM20260508P00080000 80.00 0.00 0.23 0.27 1 11 111.16% -0.02 0.00 -0.05 0.01 -0.00
NEM20260508P00085000 85.00 0.00 0.25 0.00 0 7 93.40% -0.02 0.00 -0.05 0.01 -0.00
NEM20260508P00086000 86.00 0.00 0.43 0.00 0 0 98.62% -0.04 0.01 -0.08 0.01 -0.00
NEM20260508P00087000 87.00 0.00 0.55 0.00 0 0 99.27% -0.04 0.01 -0.09 0.01 -0.00
NEM20260508P00088000 88.00 0.00 0.60 0.00 0 0 96.87% -0.05 0.01 -0.10 0.02 -0.00
NEM20260508P00089000 89.00 0.00 0.61 0.00 0 6 93.05% -0.05 0.01 -0.10 0.02 -0.00
NEM20260508P00090000 90.00 0.00 0.10 0.04 11 6 62.97% -0.01 0.00 -0.02 0.00 -0.00
NEM20260508P00091000 91.00 0.00 0.13 0.05 1 34 60.79% -0.01 0.00 -0.02 0.01 -0.00
NEM20260508P00092000 92.00 0.00 0.25 0.00 0 6 67.69% -0.03 0.01 -0.05 0.01 -0.00
NEM20260508P00093000 93.00 0.00 0.29 0.00 0 12 65.85% -0.04 0.01 -0.05 0.01 -0.00
NEM20260508P00094000 94.00 0.00 0.46 0.39 1 82 68.19% -0.05 0.01 -0.07 0.02 -0.00
NEM20260508P00095000 95.00 0.06 0.19 0.11 29 41 54.70% -0.03 0.01 -0.04 0.01 -0.00
NEM20260508P00096000 96.00 0.05 0.35 0.15 3 57 51.24% -0.03 0.01 -0.04 0.01 -0.00
NEM20260508P00097000 97.00 0.09 0.27 0.20 12 88 53.60% -0.05 0.01 -0.06 0.02 -0.00
NEM20260508P00098000 98.00 0.17 0.64 0.14 2 319 52.10% -0.06 0.02 -0.07 0.02 -0.00
NEM20260508P00099000 99.00 0.14 0.57 0.32 9 17 54.90% -0.09 0.02 -0.10 0.03 -0.00
NEM20260508P00100000 100.00 0.35 0.45 0.47 160 173 48.33% -0.09 0.02 -0.08 0.02 -0.00
NEM20260508P00101000 101.00 0.45 0.70 0.49 5 75 49.00% -0.12 0.03 -0.10 0.03 -0.00
NEM20260508P00102000 102.00 0.49 0.81 0.58 32 150 51.09% -0.16 0.03 -0.13 0.04 -0.00
NEM20260508P00103000 103.00 0.63 0.89 0.72 25 71 47.25% -0.18 0.04 -0.13 0.04 -0.00
NEM20260508P00104000 104.00 0.81 1.14 0.94 60 56 45.97% -0.21 0.04 -0.15 0.04 -0.00
NEM20260508P00105000 105.00 1.09 1.41 1.18 108 134 46.45% -0.26 0.05 -0.17 0.05 -0.01
NEM20260508P00106000 106.00 1.34 1.79 1.47 51 140 44.79% -0.31 0.05 -0.17 0.05 -0.01
NEM20260508P00107000 107.00 1.80 2.27 1.82 23 121 47.50% -0.37 0.05 -0.20 0.06 -0.01
NEM20260508P00108000 108.00 2.13 2.55 2.30 114 165 46.91% -0.42 0.06 -0.21 0.06 -0.01
NEM20260508P00109000 109.00 2.69 3.10 2.95 196 136 46.43% -0.48 0.06 -0.21 0.06 -0.01
NEM20260508P00110000 110.00 3.20 3.80 3.20 146 110 45.75% -0.53 0.06 -0.20 0.06 -0.01
NEM20260508P00111000 111.00 3.80 4.30 3.75 120 195 45.96% -0.59 0.06 -0.20 0.06 -0.01
NEM20260508P00112000 112.00 4.60 5.00 4.58 87 80 45.24% -0.65 0.05 -0.19 0.06 -0.01
NEM20260508P00113000 113.00 5.30 5.75 5.29 282 57 45.81% -0.69 0.05 -0.18 0.05 -0.01
NEM20260508P00114000 114.00 5.60 6.75 6.03 21 96 43.95% -0.75 0.05 -0.15 0.05 -0.01
NEM20260508P00115000 115.00 6.05 7.30 6.04 31 140 39.89% -0.82 0.04 -0.11 0.04 -0.01
NEM20260508P00116000 116.00 6.95 8.20 7.86 4 20 40.51% -0.85 0.04 -0.10 0.03 -0.01
NEM20260508P00117000 117.00 7.85 9.35 8.34 48 50 42.73% -0.87 0.03 -0.10 0.03 -0.01
NEM20260508P00118000 118.00 8.15 10.35 9.45 4 74 59.78% -0.81 0.03 -0.17 0.04 -0.01
NEM20260508P00119000 119.00 8.95 10.95 0.00 0 54 52.38% -0.88 0.03 -0.12 0.03 -0.01
NEM20260508P00120000 120.00 10.30 12.15 0.00 0 53 64.97% -0.84 0.02 -0.17 0.04 -0.01
NEM20260508P00121000 121.00 11.20 12.90 0.00 0 9 74.12% -0.83 0.02 -0.20 0.04 -0.01
NEM20260508P00122000 122.00 11.80 14.05 0.00 0 34 69.31% -0.87 0.02 -0.16 0.03 -0.01
NEM20260508P00123000 123.00 12.75 14.95 0.00 0 2 62.00% -0.91 0.02 -0.10 0.02 -0.01
NEM20260508P00124000 124.00 13.75 16.05 0.00 0 1 76.17% -0.88 0.02 -0.17 0.03 -0.01
NEM20260508P00125000 125.00 14.40 16.75 0.00 0 1 68.14% -0.92 0.02 -0.11 0.02 -0.01
NEM20260508P00126000 126.00 15.70 17.85 0.00 0 1 71.13% -0.92 0.01 -0.11 0.02 -0.01
NEM20260508P00127000 127.00 16.70 18.85 0.00 0 1 68.96% -0.94 0.01 -0.09 0.02 -0.01
NEM20260508P00128000 128.00 17.65 19.95 0.00 0 1 81.43% -0.91 0.01 -0.13 0.02 -0.01
NEM20260508P00129000 129.00 18.70 20.95 0.00 0 9 86.46% -0.91 0.01 -0.15 0.02 -0.01
NEM20260508P00130000 130.00 19.30 22.20 0.00 0 0 79.97% -0.94 0.01 -0.10 0.02 -0.01
NEM20260508P00131000 131.00 20.45 23.35 0.00 0 0 100.10% -0.89 0.01 -0.19 0.03 -0.02
NEM20260508P00132000 132.00 21.45 23.75 0.00 0 0 78.99% -0.96 0.01 -0.08 0.01 -0.01
NEM20260508P00133000 133.00 22.65 24.75 0.00 0 0 111.40% -0.88 0.01 -0.23 0.03 -0.02
NEM20260508P00134000 134.00 23.65 26.15 0.00 0 0 106.98% -0.90 0.01 -0.19 0.03 -0.02
NEM20260508P00135000 135.00 24.65 27.05 0.00 0 0 111.77% -0.90 0.01 -0.20 0.03 -0.02
NEM20260508P00136000 136.00 25.65 27.95 0.00 0 0 106.12% -0.92 0.01 -0.16 0.02 -0.02
NEM20260508P00137000 137.00 26.45 29.40 0.00 0 0 115.35% -0.91 0.01 -0.19 0.02 -0.02
NEM20260508P00138000 138.00 27.45 31.20 0.00 0 0 122.08% -0.90 0.01 -0.22 0.03 -0.02
NEM20260508P00139000 139.00 28.45 32.00 0.00 0 0 120.74% -0.91 0.01 -0.20 0.02 -0.02
NEM20260508P00140000 140.00 29.45 32.50 0.00 0 0 118.92% -0.92 0.01 -0.17 0.02 -0.02
NEM20260508P00141000 141.00 30.65 32.95 0.00 0 0 125.99% -0.92 0.01 -0.20 0.02 -0.02
NEM20260508P00142000 142.00 31.65 34.15 32.56 2 0 128.57% -0.92 0.01 -0.20 0.02 -0.02
NEM20260508P00145000 145.00 34.65 37.15 0.00 0 0 136.13% -0.92 0.01 -0.20 0.02 -0.02
NEM20260508P00150000 150.00 39.45 43.00 0.00 0 0 150.51% -0.92 0.01 -0.22 0.02 -0.02
NEM20260508P00155000 155.00 44.30 48.10 0.00 0 0 159.60% -0.93 0.01 -0.22 0.02 -0.02
NEM20260508P00160000 160.00 49.30 53.15 0.00 0 0 170.48% -0.93 0.01 -0.22 0.02 -0.02
NEM20260508P00165000 165.00 54.45 57.50 0.00 0 0 180.87% -0.94 0.00 -0.23 0.02 -0.02
NEM20260508P00170000 170.00 59.45 61.85 0.00 0 0 207.96% -0.92 0.00 -0.32 0.02 -0.02
Other Listings
GB:0R28 111,50 $
IT:1NEM 94,56 €
DE:NMM 94,00 €
AT:NEWM 94,50 €
KZ:NEM_KZ 110,14 $
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center