NEM 期权链 Newmont Corporation
Cboe delayed options data · 截至 06:36 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±5.1% (119.20–132.12) · ATM IV 40.3% · P/C 未平仓量 1.05
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 60.25 | 62.55 | 264.0% | 1.00 | 0.0000 | -0.144 | 65 | 0 | 2.13 | 271.9% | -0.00 | 0.0002 | -0.005 | ||||
| 55.25 | 56.85 | 67 | 215.8% | 1.00 | 0.0000 | -0.137 | 70 | 0 | 2.13 | 245.6% | -0.00 | 0.0002 | -0.006 | |||
| 50.25 | 52.60 | 1 | 215.0% | 1.00 | 0.0000 | -0.129 | 75 | 0 | 1.25 | 196.9% | -0.00 | 0.0003 | -0.007 | |||
| 45.25 | 46.85 | 172.0% | 1.00 | 0.0000 | -0.121 | 80 | 0 | 2.13 | 197.9% | -0.00 | 0.0004 | -0.009 | ||||
| 43.75 | 46.60 | 1 | 175.0% | 1.00 | 0.0000 | -0.120 | 81 | 0 | 2.13 | 193.4% | -0.00 | 0.0005 | -0.009 | |||
| 43.25 | 45.60 | 3 | 183.2% | 1.00 | 0.0000 | -0.118 | 82 | 0 | 2.13 | 189.0% | -0.00 | 0.0005 | -0.010 | |||
| 41.65 | 44.60 | 164.1% | 1.00 | 0.0000 | -0.116 | 83 | 0 | 2.13 | 1 | 184.6% | -0.00 | 0.0006 | -0.010 | |||
| 40.85 | 43.60 | 165.2% | 1.00 | 0.0000 | -0.114 | 84 | 0 | 2.13 | 2 | 180.3% | -0.00 | 0.0006 | -0.010 | |||
| 40.25 | 41.90 | 153.3% | 1.00 | 0.0000 | -0.112 | 85 | 0 | 1.45 | 160.9% | -0.00 | 0.0007 | -0.011 | ||||
| 38.65 | 41.60 | 152.1% | 1.00 | 0.0000 | -0.110 | 86 | 0 | 2.13 | 171.7% | -0.00 | 0.0007 | -0.011 | ||||
| 37.95 | 40.60 | 5 | 20 | 155.4% | 1.00 | 0.0001 | -0.108 | 87 | 0 | 2.13 | 167.5% | -0.00 | 0.0008 | -0.012 | ||
| 37.05 | 39.60 | 5 | 153.6% | 1.00 | 0.0001 | -0.106 | 88 | 0 | 2.13 | 6 | 163.3% | -0.01 | 0.0008 | -0.012 | ||
| 35.75 | 38.00 | 126.3% | 1.00 | 0.0002 | -0.104 | 89 | 0 | 2.13 | 5 | 159.2% | -0.01 | 0.0009 | -0.013 | |||
| 34.75 | 37.60 | 9 | 139.0% | 1.00 | 0.0002 | -0.102 | 90 | 0 | 2.13 | 2 | 155.1% | -0.01 | 0.0010 | -0.013 | ||
| 33.90 | 36.60 | 138.5% | 1.00 | 0.0003 | -0.100 | 91 | 0 | 2.13 | 10 | 151.0% | -0.01 | 0.0011 | -0.014 | |||
| 32.55 | 35.20 | 10 | 115.8% | 1.00 | 0.0003 | -0.098 | 92 | 0 | 2.13 | 5 | 146.9% | -0.01 | 0.0012 | -0.014 | ||
| 32.25 | 34.60 | 3 | 137.7% | 1.00 | 0.0004 | -0.096 | 93 | 0 | 2.13 | 10 | 142.9% | -0.01 | 0.0013 | -0.015 | ||
| 31.25 | 33.60 | 1 | 133.8% | 1.00 | 0.0005 | -0.093 | 94 | 0 | 1.00 | 2 | 116.1% | -0.01 | 0.0014 | -0.015 | ||
| 29.80 | 32.60 | 2 | 121.2% | 1.00 | 0.0006 | -0.091 | 95 | 0 | 2.13 | 46 | 135.0% | -0.01 | 0.0015 | -0.016 | ||
| 29.00 | 31.60 | 5 | 121.4% | 1.00 | 0.0007 | -0.088 | 96 | 0 | 2.13 | 15 | 131.1% | -0.01 | 0.0017 | -0.017 | ||
| 28.20 | 30.55 | 2 | 120.4% | 1.00 | 0.0009 | -0.086 | 97 | 0 | 2.13 | 112 | 127.2% | -0.01 | 0.0018 | -0.017 | ||
| 26.65 | 29.60 | 1 | 107.2% | 1.00 | 0.0011 | -0.084 | 98 | 0 | 2.13 | 11 | 123.3% | -0.01 | 0.0020 | -0.018 | ||
| 25.90 | 28.60 | 5 | 108.4% | 1.00 | 0.0014 | -0.081 | 99 | 0 | 2.13 | 11 | 119.4% | -0.01 | 0.0022 | -0.019 | ||
| 24.95 | 27.60 | 14 | 105.7% | 1.00 | 0.0017 | -0.078 | 100 | 0 | 2.13 | 31 | 115.6% | -0.01 | 0.0025 | -0.020 | ||
| 23.65 | 26.60 | 2 | 96.6% | 1.00 | 0.0021 | -0.075 | 101 | 0 | 2.13 | 4 | 111.7% | -0.01 | 0.0027 | -0.020 | ||
| 22.75 | 25.65 | 5 | 95.8% | 1.00 | 0.0025 | -0.072 | 102 | 0 | 2.14 | 34 | 108.1% | -0.01 | 0.0030 | -0.021 | ||
| 21.95 | 24.60 | 4 | 94.8% | 0.99 | 0.0030 | -0.069 | 103 | 0 | 2.14 | 3 | 104.3% | -0.02 | 0.0034 | -0.022 | ||
| 20.75 | 23.60 | 14 | 87.9% | 0.99 | 0.0036 | -0.067 | 104 | 0 | 2.14 | 7 | 100.5% | -0.02 | 0.0038 | -0.024 | ||
| 19.85 | 22.60 | 63 | 86.1% | 0.99 | 0.0043 | -0.064 | 105 | 0.0100 | 2.14 | 90 | 96.9% | -0.02 | 0.0042 | -0.025 | ||
| 19.15 | 20.65 | 23 | 70.9% | 0.99 | 0.0052 | -0.061 | 106 | 0 | 2.15 | 22 | 93.1% | -0.02 | 0.0048 | -0.026 | ||
| 17.55 | 20.60 | 3 | 74.2% | 0.99 | 0.0064 | -0.058 | 107 | 0 | 2.16 | 106 | 89.5% | -0.02 | 0.0054 | -0.028 | ||
| 16.70 | 19.60 | 52 | 73.2% | 0.98 | 0.0077 | -0.054 | 108 | 0 | 2.17 | 12 | 85.9% | -0.03 | 0.0062 | -0.030 | ||
| 15.65 | 18.60 | 1 | 69.0% | 0.98 | 0.0090 | -0.052 | 109 | 0 | 1.62 | 29 | 75.1% | -0.03 | 0.0072 | -0.033 | ||
| 15.25 | 16.50 | 87 | 57.2% | 0.97 | 0.0107 | -0.050 | 110 | 0.0300 | 0.1900 | 78 | 45.3% | -0.04 | 0.0083 | -0.036 | ||
| 13.90 | 16.60 | 4 | 65.7% | 0.97 | 0.0126 | -0.048 | 111 | 0.0500 | 1.94 | 40 | 72.5% | -0.04 | 0.0098 | -0.041 | ||
| 12.95 | 15.60 | 12 | 62.8% | 0.96 | 0.0142 | -0.051 | 112 | 0 | 1.94 | 722 | 68.2% | -0.05 | 0.0116 | -0.046 | ||
| 11.95 | 14.65 | 10 | 59.9% | 0.94 | 0.0159 | -0.053 | 113 | 0 | 1.99 | 84 | 65.1% | -0.06 | 0.0137 | -0.052 | ||
| 11.20 | 13.00 | 4 | 51.3% | 0.93 | 0.0177 | -0.060 | 114 | 0 | 1.38 | 155 | 54.4% | -0.07 | 0.0163 | -0.060 | ||
| 10.40 | 11.65 | 37 | 46.0% | 0.91 | 0.0199 | -0.069 | 115 | 0.1900 | 0.3700 | 55 | 39.5% | -0.09 | 0.0193 | -0.070 | ||
| 9.40 | 11.00 | 23 | 46.9% | 0.89 | 0.0228 | -0.079 | 116 | 0.1900 | 0.4400 | 249 | 37.6% | -0.11 | 0.0227 | -0.081 | ||
| 8.50 | 10.55 | 15 | 50.0% | 0.87 | 0.0263 | -0.091 | 117 | 0.1900 | 1.80 | 6 | 50.0% | -0.13 | 0.0264 | -0.092 | ||
| 7.65 | 9.75 | 13 | 49.2% | 0.84 | 0.0302 | -0.104 | 118 | 0.3300 | 0.9500 | 1 | 65 | 39.2% | -0.16 | 0.0304 | -0.105 | |
| 7.00 | 9.00 | 3 | 50.1% | 0.81 | 0.0342 | -0.117 | 119 | 0.5400 | 0.9200 | 30 | 37.3% | -0.19 | 0.0344 | -0.118 | ||
| 6.15 | 7.65 | 996 | 44.2% | 0.77 | 0.0381 | -0.130 | 120 | 0.9200 | 1.14 | 10 | 134 | 38.8% | -0.23 | 0.0384 | -0.131 | |
| 5.50 | 7.20 | 3 | 1 | 46.5% | 0.73 | 0.0418 | -0.142 | 121 | 0.8700 | 1.44 | 98 | 36.7% | -0.27 | 0.0421 | -0.144 | |
| 4.90 | 6.40 | 3 | 7 | 45.9% | 0.69 | 0.0450 | -0.153 | 122 | 1.42 | 1.74 | 2 | 24 | 38.5% | -0.32 | 0.0453 | -0.155 |
| 4.25 | 5.55 | 4 | 54 | 44.2% | 0.64 | 0.0476 | -0.162 | 123 | 1.80 | 2.12 | 3 | 28 | 38.8% | -0.36 | 0.0479 | -0.164 |
| 3.70 | 4.65 | 4 | 7 | 42.3% | 0.59 | 0.0494 | -0.169 | 124 | 2.25 | 2.56 | 3 | 49 | 39.2% | -0.41 | 0.0498 | -0.170 |
| 3.20 | 4.15 | 38 | 128 | 42.7% | 0.54 | 0.0504 | -0.173 | 125 | 2.71 | 3.05 | 129 | 39.4% | -0.46 | 0.0508 | -0.174 | |
| 2.73 | 3.95 | 67 | 44.6% | 0.49 | 0.0505 | -0.174 | 126 | 2.53 | 3.70 | 47 | 35.9% | -0.51 | 0.0509 | -0.176 | ||
| 2.31 | 3.45 | 4 | 22 | 44.4% | 0.44 | 0.0497 | -0.173 | 127 | 3.10 | 4.30 | 8 | 36.1% | -0.56 | 0.0501 | -0.174 | |
| 2.00 | 3.10 | 16 | 45.3% | 0.39 | 0.0482 | -0.169 | 128 | 3.70 | 5.00 | 53 | 36.5% | -0.61 | 0.0486 | -0.170 | ||
| 1.04 | 2.65 | 17 | 40.7% | 0.35 | 0.0461 | -0.163 | 129 | 4.40 | 5.90 | 19 | 38.3% | -0.66 | 0.0464 | -0.164 | ||
| 0.8200 | 1.80 | 3 | 279 | 37.4% | 0.31 | 0.0434 | -0.155 | 130 | 4.80 | 6.35 | 112 | 34.1% | -0.70 | 0.0437 | -0.156 | |
| 1.14 | 2.08 | 1 | 47 | 45.7% | 0.27 | 0.0404 | -0.146 | 131 | 5.55 | 7.35 | 1 | 75 | 35.7% | -0.74 | 0.0407 | -0.146 |
| 0.9100 | 1.19 | 4 | 64 | 40.7% | 0.23 | 0.0372 | -0.136 | 132 | 6.45 | 8.60 | 27 | 40.5% | -0.77 | 0.0375 | -0.136 | |
| 0.6700 | 1.55 | 50 | 45.2% | 0.20 | 0.0339 | -0.126 | 133 | 7.40 | 9.05 | 12 | 38.4% | -0.80 | 0.0342 | -0.125 | ||
| 0.2700 | 1.75 | 122 | 46.7% | 0.17 | 0.0306 | -0.115 | 134 | 8.20 | 9.60 | 11 | 34.0% | -0.83 | 0.0310 | -0.115 | ||
| 0.2500 | 1.40 | 4 | 123 | 46.4% | 0.15 | 0.0274 | -0.105 | 135 | 8.70 | 11.10 | 8 | 36.7% | -0.86 | 0.0280 | -0.105 | |
| 0 | 2.54 | 16 | 57.7% | 0.13 | 0.0245 | -0.096 | 136 | 9.45 | 11.40 | 4 | -0.88 | 0.0251 | -0.096 | |||
| 0 | 2.41 | 63 | 59.7% | 0.11 | 0.0218 | -0.087 | 137 | 10.85 | 12.80 | 39.5% | -0.90 | 0.0225 | -0.088 | |||
| 0 | 2.47 | 36 | 63.3% | 0.10 | 0.0193 | -0.079 | 138 | 11.30 | 13.25 | 18 | -0.91 | 0.0201 | -0.081 | |||
| 0.2100 | 0.3700 | 2 | 51 | 43.7% | 0.08 | 0.0171 | -0.072 | 139 | 12.25 | 14.75 | 1 | -0.92 | 0.0180 | -0.075 | ||
| 0 | 2.14 | 53 | 65.9% | 0.07 | 0.0151 | -0.065 | 140 | 13.70 | 15.60 | 1 | 36.4% | -0.94 | 0.0162 | -0.069 | ||
| 0.1300 | 1.52 | 3 | 63.3% | 0.06 | 0.0134 | -0.059 | 141 | 14.05 | 16.35 | -0.94 | 0.0145 | -0.063 | ||||
| 0 | 2.03 | 1 | 70.2% | 0.06 | 0.0119 | -0.054 | 142 | 14.90 | 17.70 | 5 | -0.95 | 0.0130 | -0.059 | |||
| 0 | 1.96 | 4 | 72.1% | 0.05 | 0.0106 | -0.050 | 143 | 16.50 | 18.65 | -0.96 | 0.0116 | -0.054 | ||||
| 0 | 2.26 | 3 | 78.0% | 0.04 | 0.0094 | -0.046 | 144 | 17.45 | 19.45 | -0.97 | 0.0104 | -0.049 | ||||
| 0.0600 | 0.1400 | 38 | 13 | 46.8% | 0.04 | 0.0085 | -0.042 | 145 | 17.90 | 20.40 | -0.97 | 0.0093 | -0.045 | |||
| 0.0500 | 0.1900 | 2 | 3 | 50.1% | 0.04 | 0.0076 | -0.039 | 146 | 18.70 | 21.40 | -0.98 | 0.0083 | -0.042 | |||
| 0 | 2.21 | 3 | 85.1% | 0.03 | 0.0068 | -0.036 | 147 | 19.65 | 22.35 | -0.98 | 0.0073 | -0.039 | ||||
| 0.0100 | 0.8400 | 3 | 3 | 68.6% | 0.03 | 0.0061 | -0.033 | 148 | 20.90 | 23.30 | -0.98 | 0.0065 | -0.035 | |||
| 0.0100 | 0.2600 | 30 | 1 | 56.6% | 0.03 | 0.0055 | -0.031 | 149 | 22.40 | 24.35 | -0.98 | 0.0058 | -0.032 | |||
| 0 | 0.7200 | 15 | 70.2% | 0.02 | 0.0050 | -0.029 | 150 | 22.75 | 25.35 | 5 | -0.99 | 0.0051 | -0.030 | |||
| 0 | 2.16 | 97.7% | 0.02 | 0.0039 | -0.024 | 152.5 | 25.90 | 28.00 | -0.99 | 0.0036 | -0.025 | |||||
| 0 | 2.15 | 3 | 103.2% | 0.01 | 0.0031 | -0.021 | 155 | 27.95 | 30.65 | -0.99 | 0.0026 | -0.021 | ||||
| 0 | 2.14 | 108.6% | 0.01 | 0.0025 | -0.018 | 157.5 | 30.40 | 32.85 | -1.00 | 0.0018 | -0.020 | |||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。