Italia markets closed
Dow Jones
39.158,91 -10,61 (-0,03%) Nasdaq
17.942,21 +62,91 (+0,35%) Nikkei 225
40.074,69 +443,63 (+1,12%) EUR/USD
1,0739 -0,0003 (-0,03%) Bitcoin EUR
57.697,69 -869,49 (-1,48%) CMC Crypto 200
1.309,64 -34,86 (-2,59%)
Alpha Metallurgical Resources, Inc. (AMR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:37AM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240816C00150000 | 2024-04-24 1:14PM EDT | 150.00 | 178.91 | 154.90 | 164.00 | 0.00 | - | 2 | 12 | 0.00% |
| AMR240816C00155000 | 2024-03-13 3:01PM EDT | 155.00 | 161.90 | 171.30 | 181.00 | 0.00 | - | 1 | 6 | 208.89% |
| AMR240816C00160000 | 2024-01-08 10:49AM EDT | 160.00 | 201.10 | 201.00 | 204.80 | 0.00 | - | 1 | 3 | 347.83% |
| AMR240816C00165000 | 2024-02-07 11:05AM EDT | 165.00 | 201.20 | 215.40 | 220.40 | 0.00 | - | 1 | 4 | 423.82% |
| AMR240816C00170000 | 2024-02-13 10:43AM EDT | 170.00 | 208.60 | 136.70 | 141.70 | 0.00 | - | 1 | 10 | 0.00% |
| AMR240816C00175000 | 2024-02-07 11:10AM EDT | 175.00 | 193.00 | 206.30 | 211.30 | 0.00 | - | 1 | 2 | 400.75% |
| AMR240816C00180000 | 2024-03-01 4:15PM EDT | 180.00 | 212.00 | 153.40 | 162.00 | 0.00 | - | 1 | 2 | 203.57% |
| AMR240816C00185000 | 2024-02-09 10:31AM EDT | 185.00 | 194.10 | 196.90 | 201.90 | 0.00 | - | 1 | 1 | 378.27% |
| AMR240816C00190000 | 2024-02-28 11:12AM EDT | 190.00 | 201.70 | 143.60 | 152.00 | 0.00 | - | 1 | 2 | 189.95% |
| AMR240816C00195000 | 2024-02-26 1:26PM EDT | 195.00 | 250.30 | 133.00 | 138.00 | 0.00 | - | 1 | 1 | 152.92% |
| AMR240816C00200000 | 2024-02-26 1:26PM EDT | 200.00 | 245.70 | 128.60 | 133.60 | 0.00 | - | 1 | 1 | 149.70% |
| AMR240816C00210000 | 2024-04-02 1:27PM EDT | 210.00 | 112.17 | 116.00 | 125.00 | 0.00 | - | 1 | 1 | 135.95% |
| AMR240816C00220000 | 2024-02-26 1:26PM EDT | 220.00 | 227.90 | 111.00 | 115.60 | 0.00 | - | 1 | 2 | 135.71% |
| AMR240816C00230000 | 2024-04-01 1:25PM EDT | 230.00 | 109.50 | 101.20 | 107.50 | 0.00 | - | 1 | 0 | 128.45% |
| AMR240816C00240000 | 2024-06-10 11:04AM EDT | 240.00 | 67.68 | 77.20 | 84.00 | 0.00 | - | 2 | 4 | 64.78% |
| AMR240816C00250000 | 2024-04-30 10:29AM EDT | 250.00 | 94.75 | 68.70 | 75.00 | 0.00 | - | 1 | 2 | 63.38% |
| AMR240816C00260000 | 2024-06-25 12:00PM EDT | 260.00 | 30.80 | 58.60 | 66.20 | 0.00 | - | 3 | 4 | 58.04% |
| AMR240816C00280000 | 2024-07-01 10:40AM EDT | 280.00 | 48.00 | 43.70 | 48.70 | 0.00 | - | 2 | 7 | 54.59% |
| AMR240816C00290000 | 2024-07-01 12:55PM EDT | 290.00 | 47.30 | 36.60 | 42.00 | 0.00 | - | 10 | 4 | 54.20% |
| AMR240816C00300000 | 2024-07-01 12:45PM EDT | 300.00 | 42.00 | 30.80 | 34.50 | 0.00 | - | 12 | 22 | 52.89% |
| AMR240816C00310000 | 2024-07-01 1:22PM EDT | 310.00 | 30.00 | 25.70 | 26.90 | 0.00 | - | 53 | 65 | 50.84% |
| AMR240816C00320000 | 2024-07-02 11:09AM EDT | 320.00 | 22.29 | 20.60 | 21.50 | -7.13 | -24.24% | 1 | 29 | 50.82% |
| AMR240816C00330000 | 2024-07-02 11:16AM EDT | 330.00 | 17.50 | 16.20 | 17.40 | -7.01 | -28.60% | 11 | 56 | 50.84% |
| AMR240816C00340000 | 2024-07-01 3:40PM EDT | 340.00 | 18.40 | 13.00 | 14.00 | -1.80 | -8.91% | 1 | 60 | 51.01% |
| AMR240816C00350000 | 2024-07-02 10:50AM EDT | 350.00 | 12.40 | 9.90 | 10.70 | -3.97 | -24.25% | 16 | 81 | 50.01% |
| AMR240816C00360000 | 2024-07-02 9:36AM EDT | 360.00 | 11.50 | 7.30 | 8.30 | -0.70 | -5.74% | 4 | 60 | 49.87% |
| AMR240816C00370000 | 2024-07-02 10:59AM EDT | 370.00 | 7.40 | 5.90 | 6.60 | -3.01 | -28.91% | 98 | 116 | 50.45% |
| AMR240816C00380000 | 2024-07-02 11:15AM EDT | 380.00 | 5.00 | 4.40 | 5.40 | -3.00 | -37.50% | 2 | 28 | 51.55% |
| AMR240816C00390000 | 2024-07-02 11:15AM EDT | 390.00 | 3.95 | 3.10 | 4.20 | -2.95 | -42.75% | 10 | 230 | 51.75% |
| AMR240816C00400000 | 2024-07-02 11:06AM EDT | 400.00 | 3.00 | 1.90 | 3.30 | -2.00 | -40.00% | 27 | 51 | 52.15% |
| AMR240816C00410000 | 2024-07-01 3:37PM EDT | 410.00 | 3.80 | 1.85 | 2.55 | 0.00 | - | 6 | 33 | 50.50% |
| AMR240816C00420000 | 2024-03-21 9:44AM EDT | 420.00 | 17.92 | 13.70 | 18.40 | 0.00 | - | 5 | 29 | 101.02% |
| AMR240816C00430000 | 2024-06-20 11:07AM EDT | 430.00 | 1.26 | 0.75 | 2.75 | 0.00 | - | 2 | 16 | 54.42% |
| AMR240816C00440000 | 2024-06-17 12:51PM EDT | 440.00 | 0.90 | 0.05 | 2.40 | 0.00 | - | 1 | 26 | 53.54% |
| AMR240816C00450000 | 2024-04-26 11:11AM EDT | 450.00 | 10.60 | 1.45 | 2.95 | 0.00 | - | 2 | 26 | 63.48% |
| AMR240816C00460000 | 2024-07-01 3:42PM EDT | 460.00 | 1.20 | 0.05 | 3.90 | 0.00 | - | 1 | 45 | 64.94% |
| AMR240816C00470000 | 2024-03-12 9:51AM EDT | 470.00 | 14.80 | 7.10 | 8.40 | 0.00 | - | 1 | 5 | 95.01% |
| AMR240816C00480000 | 2023-12-26 12:30PM EDT | 480.00 | 20.70 | 28.30 | 30.70 | 0.00 | - | - | 1 | 160.20% |
| AMR240816C00490000 | 2024-05-06 2:37PM EDT | 490.00 | 1.55 | 0.35 | 4.90 | 0.00 | - | 51 | 52 | 77.55% |
| AMR240816C00500000 | 2024-06-17 9:30AM EDT | 500.00 | 0.55 | 0.05 | 3.30 | 0.00 | - | 3 | 50 | 73.36% |
| AMR240816C00510000 | 2024-06-10 10:34AM EDT | 510.00 | 0.55 | 0.05 | 4.10 | 0.00 | - | 5 | 10 | 78.98% |
| AMR240816C00520000 | 2024-02-23 4:45PM EDT | 520.00 | 22.00 | 2.80 | 7.40 | 0.00 | - | 5 | 11 | 99.01% |
| AMR240816C00530000 | 2024-07-01 3:45PM EDT | 530.00 | 0.30 | 0.05 | 0.70 | 0.00 | - | 16 | 20 | 63.87% |
| AMR240816C00550000 | 2024-03-28 9:30AM EDT | 550.00 | 3.00 | 2.30 | 3.60 | 0.00 | - | 1 | 1 | 94.68% |
| AMR240816C00560000 | 2024-04-26 3:08PM EDT | 560.00 | 2.20 | 0.05 | 1.55 | 0.00 | - | 1 | 37 | 77.27% |
| AMR240816C00570000 | 2024-07-01 10:53AM EDT | 570.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 134 | 73 | 66.11% |
| AMR240816C00590000 | 2024-06-27 12:03PM EDT | 590.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 99.51% |
| AMR240816C00600000 | 2024-06-26 3:00PM EDT | 600.00 | 0.05 | 0.05 | 5.00 | 0.00 | - | - | 21 | 102.53% |
| AMR240816C00610000 | 2024-02-28 10:47AM EDT | 610.00 | 14.00 | 0.70 | 2.80 | 0.00 | - | 10 | 9 | 97.90% |
| AMR240816C00620000 | 2024-06-04 1:38PM EDT | 620.00 | 0.47 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 99.29% |
| AMR240816C00650000 | 2024-07-01 12:23PM EDT | 650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 57 | 64.45% |
| AMR240816C00660000 | 2024-07-01 1:36PM EDT | 660.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 19 | 66.02% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240816P00145000 | 2024-06-27 3:25PM EDT | 145.00 | 0.20 | 0.00 | 3.40 | 0.00 | - | 6 | 3 | 128.66% |
| AMR240816P00150000 | 2024-01-02 4:03PM EDT | 150.00 | 1.59 | 0.00 | 2.95 | 0.00 | - | 1 | 0 | 120.39% |
| AMR240816P00165000 | 2023-12-19 1:49PM EDT | 165.00 | 2.75 | 0.05 | 3.50 | 0.00 | - | - | 3 | 110.72% |
| AMR240816P00170000 | 2023-12-26 10:52AM EDT | 170.00 | 3.30 | 0.45 | 3.80 | 0.00 | - | - | 3 | 110.35% |
| AMR240816P00180000 | 2024-04-16 11:47AM EDT | 180.00 | 2.40 | 0.75 | 5.10 | 0.00 | - | 1 | 2 | 109.20% |
| AMR240816P00185000 | 2024-06-25 1:06PM EDT | 185.00 | 0.73 | 0.05 | 5.30 | 0.00 | - | 15 | 15 | 102.60% |
| AMR240816P00190000 | 2024-06-20 11:07AM EDT | 190.00 | 0.87 | 0.05 | 0.90 | 0.00 | - | 2 | 16 | 70.95% |
| AMR240816P00195000 | 2024-04-23 3:05PM EDT | 195.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMR240816P00200000 | 2024-06-27 3:54PM EDT | 200.00 | 1.42 | 0.05 | 1.60 | 0.00 | - | 15 | 29 | 70.83% |
| AMR240816P00210000 | 2024-06-25 12:09PM EDT | 210.00 | 2.15 | 0.30 | 1.70 | 0.00 | - | 10 | 36 | 66.63% |
| AMR240816P00220000 | 2024-07-01 3:06PM EDT | 220.00 | 1.00 | 0.05 | 1.50 | 0.00 | - | 1 | 99 | 57.40% |
| AMR240816P00230000 | 2024-06-27 3:54PM EDT | 230.00 | 4.24 | 1.40 | 4.40 | 0.00 | - | 21 | 41 | 68.86% |
| AMR240816P00240000 | 2024-07-02 10:34AM EDT | 240.00 | 1.70 | 1.90 | 2.50 | 0.00 | - | 1 | 214 | 57.37% |
| AMR240816P00250000 | 2024-07-01 3:28PM EDT | 250.00 | 2.40 | 2.55 | 3.90 | 0.00 | - | 19 | 254 | 56.37% |
| AMR240816P00260000 | 2024-07-02 10:22AM EDT | 260.00 | 2.90 | 3.80 | 4.50 | -0.30 | -9.37% | 5 | 200 | 53.52% |
| AMR240816P00270000 | 2024-07-01 3:10PM EDT | 270.00 | 4.40 | 5.30 | 5.90 | 0.00 | - | 19 | 54 | 51.65% |
| AMR240816P00280000 | 2024-07-02 10:39AM EDT | 280.00 | 6.50 | 7.40 | 7.90 | +0.60 | +10.17% | 12 | 34 | 50.40% |
| AMR240816P00290000 | 2024-07-02 10:44AM EDT | 290.00 | 9.00 | 10.10 | 10.90 | +1.40 | +18.42% | 17 | 47 | 50.90% |
| AMR240816P00300000 | 2024-07-02 10:39AM EDT | 300.00 | 11.90 | 12.70 | 14.40 | +0.90 | +8.18% | 9 | 87 | 50.22% |
| AMR240816P00310000 | 2024-07-02 10:39AM EDT | 310.00 | 15.70 | 17.60 | 18.90 | +1.95 | +14.18% | 8 | 42 | 50.26% |
| AMR240816P00320000 | 2024-07-02 11:13AM EDT | 320.00 | 22.30 | 22.40 | 23.30 | -13.30 | -37.36% | 17 | 24 | 48.47% |
| AMR240816P00330000 | 2024-07-02 11:13AM EDT | 330.00 | 27.80 | 27.50 | 29.20 | +5.26 | +23.34% | 9 | 14 | 48.47% |
| AMR240816P00340000 | 2024-07-02 10:07AM EDT | 340.00 | 28.30 | 34.00 | 36.10 | -1.64 | -5.48% | 1 | 15 | 49.25% |
| AMR240816P00350000 | 2024-07-01 12:47PM EDT | 350.00 | 35.35 | 40.00 | 44.00 | 0.00 | - | 1 | 20 | 51.11% |
| AMR240816P00360000 | 2024-04-16 10:01AM EDT | 360.00 | 55.20 | 74.90 | 79.80 | 0.00 | - | 2 | 6 | 111.82% |
| AMR240816P00370000 | 2024-06-28 9:36AM EDT | 370.00 | 84.90 | 55.10 | 60.20 | 0.00 | - | 1 | 3 | 52.64% |
| AMR240816P00380000 | 2024-02-05 11:50AM EDT | 380.00 | 52.20 | 50.00 | 51.20 | 0.00 | - | 4 | 0 | 0.00% |
| AMR240816P00390000 | 2024-01-18 2:48PM EDT | 390.00 | 56.00 | 60.40 | 62.90 | 0.00 | - | 5 | 5 | 0.00% |
| AMR240816P00400000 | 2024-03-20 10:44AM EDT | 400.00 | 98.95 | 80.30 | 86.30 | 0.00 | - | 4 | 6 | 52.78% |
| AMR240816P00410000 | 2024-02-28 12:42PM EDT | 410.00 | 72.31 | 89.10 | 93.40 | 0.00 | - | 2 | 1 | 38.16% |
| AMR240816P00420000 | 2024-03-26 1:22PM EDT | 420.00 | 108.30 | 87.30 | 93.80 | 0.00 | - | 2 | 2 | 0.00% |
| AMR240816P00430000 | 2024-02-07 11:38AM EDT | 430.00 | 94.79 | 80.90 | 85.80 | 0.00 | - | - | 2 | 0.00% |
| AMR240816P00440000 | 2024-02-07 11:39AM EDT | 440.00 | 102.80 | 87.90 | 92.70 | 0.00 | - | - | 6 | 0.00% |
| AMR240816P00450000 | 2024-04-18 9:52AM EDT | 450.00 | 118.00 | 159.10 | 169.00 | 0.00 | - | - | 0 | 152.17% |
| AMR240816P00460000 | 2024-01-17 10:45AM EDT | 460.00 | 118.60 | 100.50 | 106.40 | 0.00 | - | - | 5 | 0.00% |
| AMR240816P00470000 | 2024-03-11 10:23AM EDT | 470.00 | 126.90 | 147.00 | 153.60 | 0.00 | - | 1 | 1 | 56.74% |
| AMR240816P00490000 | 2024-03-14 10:32AM EDT | 490.00 | 187.00 | 159.00 | 168.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMR240816P00500000 | 2024-03-11 1:00PM EDT | 500.00 | 157.10 | 174.20 | 183.70 | 0.00 | - | 1 | 1 | 65.14% |
| AMR240816P00510000 | 2024-03-26 10:42AM EDT | 510.00 | 194.50 | 179.10 | 188.10 | 0.00 | - | 1 | 1 | 0.00% |
| AMR240816P00520000 | 2024-03-12 3:20PM EDT | 520.00 | 198.00 | 187.20 | 197.00 | 0.00 | - | - | 0 | 0.00% |
| AMR240816P00530000 | 2024-02-07 11:36AM EDT | 530.00 | 177.10 | 158.60 | 163.60 | 0.00 | - | - | 1 | 0.00% |
| AMR240816P00540000 | 2024-03-18 2:20PM EDT | 540.00 | 232.00 | 193.00 | 202.40 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240816P00550000 | 2024-01-12 11:52AM EDT | 550.00 | 186.60 | 182.00 | 186.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMR240816P00560000 | 2024-01-19 4:26PM EDT | 560.00 | 169.10 | 189.70 | 193.50 | 0.00 | - | 2 | 6 | 0.00% |
| AMR240816P00570000 | 2024-02-27 2:52PM EDT | 570.00 | 149.00 | 233.50 | 243.00 | 0.00 | - | - | 0 | 0.00% |
| AMR240816P00580000 | 2024-03-14 10:03AM EDT | 580.00 | 279.40 | 248.00 | 257.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240816P00590000 | 2024-02-29 3:04PM EDT | 590.00 | 216.00 | 254.00 | 263.70 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240816P00600000 | 2024-03-13 2:52PM EDT | 600.00 | 287.80 | 268.00 | 277.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240816P00610000 | 2024-03-13 2:52PM EDT | 610.00 | 297.80 | 278.00 | 287.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240816P00640000 | 2024-03-11 9:56AM EDT | 640.00 | 288.80 | 313.90 | 322.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.