$122.31
近くで: Feb 18, 4:00 PM EST
$121.93
-0.38-0.31%
時間外: 7:55 PM EST
Comments
Loading...
Newmont Corp オプションチェーン
NEMNYSE
決算: Q4 2025明日の木 2 19thに木 2 19th決算を発表します。期間中}} {{期間中}}の決算発表
Newmont (NYSE:NEM) 株価情報, オプションチェーン
オプションチェーンは、Newmontの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Newmontの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid69.15
Ask72.15
volume0
Intrest0
Strike
55
55
Last Price0.06Feb 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price59.07Feb 12, 2026
Change
-0%
Bid63.95
Ask66.55
volume0
Intrest2
Strike
60
60
Last Price0.04Jan 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Last Price54.07Feb 12, 2026
Change
-0%
Bid59.15
Ask61.65
volume0
Intrest2
Strike
65
65
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price43.79Jan 30, 2026
Change
-0%
Bid54.15
Ask56.55
volume0
Intrest50
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price39.23Jan 13, 2026
Change
-0%
Bid49.15
Ask51.55
volume0
Intrest1
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price30.6Feb 05, 2026
Change
-0%
Bid44.15
Ask46.8
volume0
Intrest12
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price40.42Feb 13, 2026
Change
-0%
Bid39.15
Ask41.7
volume0
Intrest8
Strike
85
85
Last Price0.01Feb 13, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest44
Last Price29.92Feb 03, 2026
Change
-0%
Bid36.15
Ask38.55
volume0
Intrest3
Strike
88
88
Last Price0.17Feb 06, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest8
Last Price30Feb 12, 2026
Change
-0%
Bid35.15
Ask37.65
volume0
Intrest1
Strike
89
89
Last Price0.03Feb 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest131
Last Price35.45Feb 13, 2026
Change
-0%
Bid34.3
Ask36.65
volume0
Intrest98
Strike
90
90
Last Price0.03Feb 13, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest886
Last Price34.47Feb 13, 2026
Change
-0%
Bid33.25
Ask35.7
volume0
Intrest4
Strike
91
91
Last Price0.06Feb 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest8
Last Price33.6Feb 13, 2026
Change
-0%
Bid32.15
Ask35.1
volume0
Intrest0
Strike
92
92
Last Price0.39Jan 26, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest11
Last Price32.71Feb 13, 2026
Change
-0%
Bid31.15
Ask34.15
volume0
Intrest5
Strike
93
93
Last Price0.24Feb 06, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest28
Last Price31.78Feb 13, 2026
Change
-0%
Bid30.3
Ask33.15
volume0
Intrest8
Strike
94
94
Last Price0.03Feb 09, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest39
Last Price30.78Feb 13, 2026
Change
-0%
Bid29.15
Ask32.15
volume0
Intrest2
Strike
95
95
Last Price0.02Feb 09, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest65
Last Price29.78Feb 13, 2026
Change
-0%
Bid28.15
Ask31.15
volume0
Intrest2
Strike
96
96
Last Price0.43Feb 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Last Price28.78Feb 13, 2026
Change
-0%
Bid27.35
Ask30.15
volume0
Intrest1
Strike
97
97
Last Price0.03Feb 09, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest447
Last Price27.8Feb 13, 2026
Change
-0%
Bid26.35
Ask29.15
volume0
Intrest1
Strike
98
98
Last Price0.01Feb 12, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest89
Last Price25.93Feb 13, 2026
Change
-0%
Bid25.35
Ask28.15
volume0
Intrest1
Strike
99
99
Last Price0.06Feb 09, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest51
Last Price25.76Feb 13, 2026
Change
-0%
Bid24.35
Ask27.15
volume0
Intrest54
Strike
100
100
Last Price0.06Feb 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest358
Last Price24.77Feb 13, 2026
Change
-0%
Bid23.35
Ask26.15
volume0
Intrest17
Strike
101
101
Last Price0.05Feb 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest100
Last Price23.77Feb 13, 2026
Change
-0%
Bid22.35
Ask25.15
volume0
Intrest6
Strike
102
102
Last Price0.03Feb 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest159
Last Price22.77Feb 13, 2026
Change
-0%
Bid21.35
Ask24.15
volume0
Intrest8
Strike
103
103
Last Price0.01Feb 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest235
Last Price17.45Feb 10, 2026
Change
-0%
Bid20.7
Ask23.15
volume0
Intrest24
Strike
104
104
Last Price0.15Feb 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest89
Last Price21.2Feb 13, 2026
Change
-0%
Bid19.85
Ask21.25
volume0
Intrest42
Strike
105
105
Last Price0.18Feb 13, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest376
Last Price19.77Feb 13, 2026
Change
-0%
Bid18.35
Ask20.8
volume0
Intrest18
Strike
106
106
Last Price0.03Feb 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest397
Last Price16.84Feb 13, 2026
Change
-0%
Bid17.35
Ask20.15
volume0
Intrest12
Strike
107
107
Last Price0.01Feb 13, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1055
Last Price17.73Feb 13, 2026
Change
-0%
Bid16.35
Ask19.15
volume0
Intrest137
Strike
108
108
Last Price0.01Feb 13, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest227
Last Price16.4Feb 13, 2026
Change
-0%
Bid15.6
Ask18.15
volume0
Intrest120
Strike
109
109
Last Price0.02Feb 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest111
Last Price15.45Feb 13, 2026
Change
-0%
Bid14.4
Ask17.1
volume0
Intrest77
Strike
110
110
Last Price0.01Feb 13, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest223
Last Price14.14Feb 13, 2026
Change
-0%
Bid13.75
Ask16.25
volume0
Intrest73
Strike
111
111
Last Price0.02Feb 13, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest149
Last Price12.13Feb 13, 2026
Change
-0%
Bid12.35
Ask15.15
volume0
Intrest89
Strike
112
112
Last Price0.4Feb 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest305
Last Price12.21Feb 13, 2026
Change
-0%
Bid11.45
Ask13.6
volume0
Intrest335
Strike
113
113
Last Price0.04Feb 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest307
Last Price11.3Feb 13, 2026
Change
-0%
Bid10.2
Ask12.55
volume0
Intrest94
Strike
114
114
Last Price0.06Feb 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest245
Last Price10.29Feb 13, 2026
Change
-0%
Bid9.45
Ask11.75
volume0
Intrest142
Strike
115
115
Last Price0.04Feb 13, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest340
Last Price9.6Feb 13, 2026
Change
-0%
Bid8.35
Ask10.6
volume0
Intrest101
Strike
116
116
Last Price0.15Feb 13, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest145
Last Price8.4Feb 13, 2026
Change
-0%
Bid7.6
Ask9.4
volume0
Intrest202
Strike
117
117
Last Price0.02Feb 13, 2026
Change
-0%
Bid-
Ask1.65
volume0
Intrest224
Last Price7.55Feb 13, 2026
Change
-0%
Bid6.15
Ask8.95
volume0
Intrest173
Strike
118
118
Last Price0.14Feb 13, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest208
Last Price6.35Feb 13, 2026
Change
-0%
Bid6.35
Ask8.2
volume0
Intrest95
Strike
119
119
Last Price1Feb 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest105
Last Price5.23Feb 13, 2026
Change
-0%
Bid4.45
Ask6.3
volume0
Intrest346
Strike
120
120
Last Price0.02Feb 13, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest355
Last Price3.5Feb 13, 2026
Change
-0%
Bid3.85
Ask5.85
volume0
Intrest241
Strike
121
121
Last Price0.11Feb 13, 2026
Change
-0%
Bid-
Ask0.79
volume0
Intrest210
Last Price4.1Feb 13, 2026
Change
-0%
Bid2.96
Ask4.6
volume0
Intrest342
Strike
122
122
Last Price0.07Feb 13, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest109
Last Price1.95Feb 13, 2026
Change
-0%
Bid2.49
Ask4.1
volume0
Intrest1189
Strike
123
123
Last Price0.07Feb 13, 2026
Change
-0%
Bid-
Ask0.64
volume0
Intrest64
Last Price1.75Feb 13, 2026
Change
-0%
Bid1.09
Ask2.22
volume0
Intrest543
Strike
124
124
Last Price0.01Feb 13, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest139
Last Price1.06Feb 13, 2026
Change
-0%
Bid0.68
Ask1.49
volume0
Intrest1319
Strike
125
125
Last Price0.05Feb 13, 2026
Change
-0%
Bid-
Ask0.41
volume0
Intrest120
Last Price0.12Feb 13, 2026
Change
-0%
Bid0.05
Ask0.19
volume0
Intrest498
Strike
126
126
Last Price0.7Feb 13, 2026
Change
-0%
Bid0.01
Ask0.74
volume0
Intrest174
Last Price0.05Feb 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest316
Strike
127
127
Last Price1.5Feb 13, 2026
Change
-0%
Bid0.06
Ask2.85
volume0
Intrest24
Last Price0.03Feb 13, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest1456
Strike
128
128
Last Price4.83Feb 11, 2026
Change
-0%
Bid1.55
Ask3.85
volume0
Intrest1
Last Price0.07Feb 13, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest171
Strike
129
129
Last Price4.1Feb 13, 2026
Change
-0%
Bid2.17
Ask4.95
volume0
Intrest4
Last Price0.02Feb 13, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest835
Strike
130
130
Last Price7.13Feb 11, 2026
Change
-0%
Bid3.15
Ask6.2
volume0
Intrest0
Last Price0.01Feb 13, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest424
Strike
131
131
Last Price8.14Feb 11, 2026
Change
-0%
Bid4.1
Ask7.2
volume0
Intrest0
Last Price0.01Feb 13, 2026
Change
-0%
Bid-
Ask0.96
volume0
Intrest333
Strike
132
132
Last Price9.02Feb 11, 2026
Change
-0%
Bid5.15
Ask8.15
volume0
Intrest0
Last Price0.01Feb 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest88
Strike
133
133
Last Price12.2Feb 10, 2026
Change
-0%
Bid6.15
Ask9.2
volume0
Intrest3
Last Price0.01Feb 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest340
Strike
134
134
Last Price17.75Feb 03, 2026
Change
-0%
Bid7.15
Ask10.15
volume0
Intrest0
Last Price0.02Feb 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest428
Strike
135
135
Last Price18.67Feb 03, 2026
Change
-0%
Bid8.15
Ask11.15
volume0
Intrest0
Last Price0.04Feb 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest387
Strike
136
136
Last Price19.3Feb 03, 2026
Change
-0%
Bid9.15
Ask12
volume0
Intrest0
Last Price0.01Feb 13, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest79
Strike
137
137
Last Price20.25Feb 03, 2026
Change
-0%
Bid10.15
Ask13
volume0
Intrest0
Last Price0.01Feb 13, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest152
Strike
138
138
Last Price19.72Jan 30, 2026
Change
-0%
Bid11.15
Ask14
volume0
Intrest0
Last Price0.01Feb 13, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest261
Strike
139
139
Last Price-
Change
-
Bid12.1
Ask15
volume0
Intrest0
Last Price0.01Feb 13, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest398
Strike
140
140
Last Price27.65Feb 02, 2026
Change
-0%
Bid13.1
Ask16
volume0
Intrest0
Last Price0.01Feb 13, 2026
Change
-0%
Bid-
Ask0.29
volume0
Intrest119
Strike
141
141
Last Price28.54Feb 02, 2026
Change
-0%
Bid14.1
Ask17
volume0
Intrest0
Last Price0.01Feb 13, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest64
Strike
142
142
Last Price29.53Feb 02, 2026
Change
-0%
Bid15.1
Ask18
volume0
Intrest0
Last Price0.07Feb 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest128
Strike
143
143
Last Price-
Change
-
Bid16.1
Ask19
volume0
Intrest0
Last Price0.01Feb 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest122
Strike
144
144
Last Price-
Change
-
Bid17.1
Ask20
volume0
Intrest0
Last Price0.84Feb 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest127
Strike
145
145
Last Price-
Change
-
Bid18.1
Ask20.85
volume0
Intrest0
Last Price0.01Feb 12, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest369
Strike
146
146
Last Price-
Change
-
Bid19.1
Ask21.85
volume0
Intrest0
Last Price0.01Feb 12, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest13
Strike
147
147
Last Price-
Change
-
Bid20.1
Ask23.05
volume0
Intrest0
Last Price0.01Feb 11, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest28
Strike
148
148
Last Price-
Change
-
Bid21.1
Ask24.05
volume0
Intrest0
Last Price0.01Feb 12, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest4
Strike
149
149
Last Price-
Change
-
Bid22.1
Ask25.05
volume0
Intrest0
Last Price0.01Feb 10, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest978
Strike
150
150
Last Price27.5Feb 12, 2026
Change
-0%
Bid23.1
Ask26
volume0
Intrest0
Last Price0.01Feb 12, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest4
Strike
152.5
152.5
Last Price-
Change
-
Bid25.6
Ask28.55
volume0
Intrest0
Last Price0.01Feb 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest46
Strike
155
155
Last Price-
Change
-
Bid28.1
Ask31.05
volume0
Intrest0
Last Price0.02Feb 06, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
157.5
157.5
Last Price-
Change
-
Bid30.35
Ask33.55
volume0
Intrest0
Last Price0.07Feb 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Strike
160
160
Last Price-
Change
-
Bid32.85
Ask36.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid35.35
Ask38.55
volume0
Intrest0
Last Price0.38Jan 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
165
165
Last Price-
Change
-
Bid37.85
Ask41.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid40.35
Ask43.4
volume0
Intrest0
Last Price0.11Jan 30, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Strike
170
170
Last Price-
Change
-
Bid42.85
Ask46.05
volume0
Intrest0
Last Price0.14Jan 29, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Strike
180
180
Last Price-
Change
-
Bid53.45
Ask56.05
volume0
Intrest0
Last Price0.1Jan 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
185
185
Last Price-
Change
-
Bid58.45
Ask61.05
volume0
Intrest0
Last Price0.12Jan 29, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
190
190
Last Price-
Change
-
Bid63.3
Ask66.05
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved