Italia markets closed
Dow Jones
39.188,28 +18,76 (+0,05%) Nasdaq
17.939,61 +60,31 (+0,34%) Nikkei 225
40.074,69 +443,63 (+1,12%) EUR/USD
1,0740 -0,0002 (-0,02%) Bitcoin EUR
57.635,18 -906,58 (-1,55%) CMC Crypto 200
1.309,84 -34,66 (-2,58%)
Alpha Metallurgical Resources, Inc. (AMR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:27AM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240719C00230000 | 2024-05-17 11:38AM EDT | 230.00 | 64.25 | 63.20 | 70.40 | 0.00 | - | 1 | 2 | 0.00% |
| AMR240719C00260000 | 2024-06-26 10:14AM EDT | 260.00 | 25.80 | 55.00 | 64.00 | 0.00 | - | 7 | 6 | 75.44% |
| AMR240719C00270000 | 2024-07-01 9:48AM EDT | 270.00 | 46.50 | 45.20 | 52.50 | 0.00 | - | 5 | 28 | 59.78% |
| AMR240719C00280000 | 2024-07-01 10:17AM EDT | 280.00 | 40.00 | 37.80 | 42.30 | 0.00 | - | 15 | 34 | 57.40% |
| AMR240719C00290000 | 2024-07-01 12:55PM EDT | 290.00 | 39.99 | 29.20 | 33.80 | 0.00 | - | 15 | 19 | 53.63% |
| AMR240719C00300000 | 2024-07-01 2:50PM EDT | 300.00 | 31.95 | 21.70 | 24.70 | -4.75 | -12.94% | 1 | 82 | 54.58% |
| AMR240719C00310000 | 2024-07-02 10:18AM EDT | 310.00 | 24.01 | 15.40 | 18.90 | -2.29 | -8.71% | 2 | 69 | 55.26% |
| AMR240719C00320000 | 2024-07-02 11:01AM EDT | 320.00 | 11.90 | 10.70 | 12.50 | -7.80 | -39.59% | 4 | 227 | 50.01% |
| AMR240719C00330000 | 2024-07-02 10:54AM EDT | 330.00 | 7.80 | 7.40 | 8.40 | -5.90 | -43.07% | 25 | 269 | 49.14% |
| AMR240719C00340000 | 2024-07-02 11:10AM EDT | 340.00 | 4.20 | 4.20 | 4.80 | -4.70 | -52.81% | 5 | 99 | 45.90% |
| AMR240719C00350000 | 2024-07-02 11:05AM EDT | 350.00 | 3.00 | 2.20 | 3.20 | -3.10 | -50.82% | 247 | 269 | 47.38% |
| AMR240719C00360000 | 2024-07-01 3:51PM EDT | 360.00 | 2.65 | 1.20 | 1.90 | 0.00 | - | 45 | 110 | 47.27% |
| AMR240719C00370000 | 2024-07-02 11:13AM EDT | 370.00 | 0.85 | 0.50 | 1.15 | -1.40 | -62.22% | 71 | 6 | 47.80% |
| AMR240719C00380000 | 2024-07-02 10:39AM EDT | 380.00 | 0.65 | 0.15 | 0.85 | -0.60 | -48.00% | 3 | 35 | 50.49% |
| AMR240719C00390000 | 2024-06-03 9:57AM EDT | 390.00 | 4.50 | 0.05 | 1.00 | 0.00 | - | 1 | 1 | 51.17% |
| AMR240719C00400000 | 2024-07-02 9:32AM EDT | 400.00 | 1.50 | 0.10 | 0.60 | +0.90 | +150.00% | 1 | 39 | 52.54% |
| AMR240719C00410000 | 2024-07-01 2:41PM EDT | 410.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 55.08% |
| AMR240719C00420000 | 2024-07-01 9:37AM EDT | 420.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 4 | 13 | 59.33% |
| AMR240719C00440000 | 2024-07-01 9:37AM EDT | 440.00 | 0.05 | 0.05 | 4.30 | 0.00 | - | 4 | 5 | 96.68% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240719P00200000 | 2024-07-01 10:51AM EDT | 200.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 83.59% |
| AMR240719P00220000 | 2024-06-28 11:03AM EDT | 220.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 76.27% |
| AMR240719P00230000 | 2024-07-01 1:43PM EDT | 230.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 3 | 109 | 68.95% |
| AMR240719P00240000 | 2024-07-01 3:15PM EDT | 240.00 | 0.44 | 0.05 | 0.50 | 0.00 | - | 10 | 88 | 60.84% |
| AMR240719P00250000 | 2024-07-02 9:44AM EDT | 250.00 | 0.60 | 0.20 | 0.60 | +0.35 | +140.00% | 1 | 44 | 56.35% |
| AMR240719P00260000 | 2024-07-01 2:55PM EDT | 260.00 | 0.45 | 0.35 | 0.85 | 0.00 | - | 106 | 142 | 52.10% |
| AMR240719P00270000 | 2024-07-01 3:59PM EDT | 270.00 | 0.90 | 0.80 | 1.35 | 0.00 | - | 40 | 148 | 52.60% |
| AMR240719P00280000 | 2024-07-02 11:13AM EDT | 280.00 | 1.68 | 1.55 | 1.95 | +0.48 | +40.00% | 4 | 302 | 48.00% |
| AMR240719P00290000 | 2024-07-02 11:02AM EDT | 290.00 | 2.75 | 2.50 | 3.20 | +0.75 | +37.50% | 30 | 128 | 45.29% |
| AMR240719P00300000 | 2024-07-02 10:50AM EDT | 300.00 | 4.26 | 4.40 | 5.50 | +1.05 | +32.71% | 13 | 200 | 44.14% |
| AMR240719P00310000 | 2024-07-02 10:36AM EDT | 310.00 | 6.20 | 7.20 | 8.50 | +1.00 | +19.23% | 4 | 64 | 41.57% |
| AMR240719P00320000 | 2024-07-02 10:43AM EDT | 320.00 | 10.35 | 11.40 | 13.50 | +2.15 | +26.22% | 5 | 27 | 41.74% |
| AMR240719P00330000 | 2024-07-02 11:05AM EDT | 330.00 | 18.20 | 17.90 | 19.70 | +5.90 | +47.97% | 3 | 16 | 41.46% |
| AMR240719P00350000 | 2024-06-24 10:00AM EDT | 350.00 | 60.50 | 30.00 | 37.00 | 0.00 | - | 1 | 0 | 49.89% |
| AMR240719P00400000 | 2024-06-03 10:48AM EDT | 400.00 | 74.60 | 76.30 | 84.70 | 0.00 | - | 4 | 0 | 67.68% |
© 2024 Yahoo. Tutti i diritti riservati.