Italia markets closed
Dow Jones
39.161,56 -7,96 (-0,02%) Nasdaq
17.946,29 +66,99 (+0,37%) Nikkei 225
40.074,69 +443,63 (+1,12%) EUR/USD
1,0739 -0,0003 (-0,03%) Bitcoin EUR
57.642,78 -930,00 (-1,59%) CMC Crypto 200
1.309,73 -34,78 (-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'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR241115C00155000 | 2024-03-20 9:31AM EDT | 155.00 | 176.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMR241115C00165000 | 2024-03-20 9:31AM EDT | 165.00 | 167.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMR241115C00175000 | 2024-03-21 10:50AM EDT | 175.00 | 163.00 | 161.60 | 167.80 | 0.00 | - | - | 3 | 126.53% |
| AMR241115C00220000 | 2024-06-28 3:38PM EDT | 220.00 | 72.40 | 104.00 | 111.70 | 0.00 | - | 1 | 0 | 65.79% |
| AMR241115C00240000 | 2024-04-01 1:26PM EDT | 240.00 | 110.53 | 103.70 | 109.10 | 0.00 | - | - | 1 | 89.54% |
| AMR241115C00250000 | 2024-05-30 9:43AM EDT | 250.00 | 82.50 | 48.50 | 54.10 | 0.00 | - | 1 | 0 | 0.00% |
| AMR241115C00260000 | 2024-04-19 10:21AM EDT | 260.00 | 106.30 | 56.20 | 59.70 | 0.00 | - | 1 | 1 | 25.78% |
| AMR241115C00270000 | 2024-06-25 2:36PM EDT | 270.00 | 39.50 | 65.60 | 72.00 | 0.00 | - | - | 4 | 57.15% |
| AMR241115C00280000 | 2024-06-25 2:36PM EDT | 280.00 | 34.50 | 60.60 | 64.40 | 0.00 | - | 8 | 12 | 56.60% |
| AMR241115C00290000 | 2024-06-24 10:54AM EDT | 290.00 | 37.00 | 54.50 | 59.10 | 0.00 | - | 2 | 9 | 56.39% |
| AMR241115C00300000 | 2024-06-13 1:20PM EDT | 300.00 | 38.80 | 49.00 | 52.70 | 0.00 | - | 1 | 14 | 55.31% |
| AMR241115C00310000 | 2024-07-01 11:57AM EDT | 310.00 | 52.79 | 43.70 | 47.00 | 0.00 | - | 9 | 8 | 54.38% |
| AMR241115C00320000 | 2024-05-06 2:38PM EDT | 320.00 | 43.10 | 39.30 | 43.00 | 0.00 | - | 24 | 26 | 54.68% |
| AMR241115C00330000 | 2024-07-01 12:01PM EDT | 330.00 | 43.20 | 34.60 | 37.00 | 0.00 | - | 23 | 20 | 53.02% |
| AMR241115C00340000 | 2024-07-01 12:15PM EDT | 340.00 | 36.60 | 30.60 | 33.40 | 0.00 | - | 30 | 36 | 52.91% |
| AMR241115C00350000 | 2024-05-10 12:10PM EDT | 350.00 | 24.60 | 22.70 | 28.00 | 0.00 | - | 1 | 1 | 52.10% |
| AMR241115C00360000 | 2024-06-26 11:27AM EDT | 360.00 | 11.10 | 22.30 | 26.60 | 0.00 | - | 5 | 6 | 51.44% |
| AMR241115C00370000 | 2024-07-01 2:15PM EDT | 370.00 | 26.46 | 21.60 | 23.30 | 0.00 | - | 1 | 2 | 52.45% |
| AMR241115C00380000 | 2024-07-01 2:15PM EDT | 380.00 | 23.27 | 16.30 | 20.70 | 0.00 | - | 1 | 16 | 50.40% |
| AMR241115C00390000 | 2024-06-14 10:36AM EDT | 390.00 | 12.30 | 15.90 | 18.70 | 0.00 | - | 2 | 7 | 51.83% |
| AMR241115C00400000 | 2024-07-01 10:45AM EDT | 400.00 | 15.00 | 13.60 | 15.80 | 0.00 | - | 2 | 15 | 50.89% |
| AMR241115C00420000 | 2024-05-16 9:50AM EDT | 420.00 | 9.70 | 6.80 | 9.10 | 0.00 | - | 3 | 3 | 46.85% |
| AMR241115C00430000 | 2024-03-25 10:01AM EDT | 430.00 | 25.00 | 22.80 | 25.70 | 0.00 | - | 2 | 2 | 73.14% |
| AMR241115C00450000 | 2024-07-02 11:00AM EDT | 450.00 | 7.62 | 6.00 | 8.20 | +1.22 | +19.06% | 5 | 87 | 51.85% |
| AMR241115C00460000 | 2024-03-26 3:44PM EDT | 460.00 | 17.50 | 19.90 | 22.80 | 0.00 | - | 2 | 2 | 76.25% |
| AMR241115C00480000 | 2024-04-17 3:33PM EDT | 480.00 | 20.50 | 3.40 | 7.30 | 0.00 | - | 1 | 6 | 51.27% |
| AMR241115C00500000 | 2024-04-25 1:16PM EDT | 500.00 | 13.76 | 3.90 | 6.20 | 0.00 | - | - | 3 | 53.92% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR241115P00145000 | 2024-05-22 11:22AM EDT | 145.00 | 1.80 | 0.00 | 2.85 | 0.00 | - | - | 1 | 72.17% |
| AMR241115P00160000 | 2024-03-20 1:23PM EDT | 160.00 | 4.60 | 0.00 | 6.60 | 0.00 | - | 1 | 3 | 76.46% |
| AMR241115P00165000 | 2024-03-19 11:43AM EDT | 165.00 | 5.63 | 0.05 | 6.80 | 0.00 | - | 10 | 10 | 74.18% |
| AMR241115P00170000 | 2024-05-17 10:58AM EDT | 170.00 | 3.80 | 1.25 | 6.90 | 0.00 | - | 1 | 11 | 74.43% |
| AMR241115P00175000 | 2024-05-09 11:01AM EDT | 175.00 | 4.44 | 1.40 | 3.60 | 0.00 | - | 1 | 1 | 63.68% |
| AMR241115P00180000 | 2024-07-02 11:16AM EDT | 180.00 | 1.90 | 1.70 | 2.35 | -4.90 | -72.06% | 3 | 10 | 58.36% |
| AMR241115P00185000 | 2024-05-20 10:38AM EDT | 185.00 | 5.00 | 1.50 | 4.20 | 0.00 | - | 1 | 1 | 60.43% |
| AMR241115P00190000 | 2024-06-03 9:55AM EDT | 190.00 | 3.51 | 0.10 | 4.70 | 0.00 | - | 3 | 13 | 55.66% |
| AMR241115P00195000 | 2024-05-15 1:17PM EDT | 195.00 | 6.61 | 2.35 | 6.20 | 0.00 | - | - | 20 | 61.51% |
| AMR241115P00200000 | 2024-05-30 11:26AM EDT | 200.00 | 5.45 | 2.65 | 6.30 | 0.00 | - | 1 | 2 | 59.68% |
| AMR241115P00210000 | 2024-07-01 11:31AM EDT | 210.00 | 3.80 | 3.00 | 6.20 | 0.00 | - | 1 | 3 | 55.08% |
| AMR241115P00220000 | 2024-05-23 9:30AM EDT | 220.00 | 9.70 | 8.20 | 13.60 | 0.00 | - | 1 | 3 | 67.04% |
| AMR241115P00230000 | 2024-06-24 12:14PM EDT | 230.00 | 10.40 | 5.90 | 10.50 | 0.00 | - | 20 | 8 | 55.10% |
| AMR241115P00240000 | 2024-06-25 1:17PM EDT | 240.00 | 15.20 | 7.90 | 10.70 | 0.00 | - | 1 | 229 | 52.40% |
| AMR241115P00250000 | 2024-06-26 3:52PM EDT | 250.00 | 17.60 | 9.70 | 12.30 | 0.00 | - | 3 | 4 | 50.66% |
| AMR241115P00260000 | 2024-06-25 10:14AM EDT | 260.00 | 22.11 | 11.50 | 15.20 | 0.00 | - | 1 | 5 | 52.93% |
| AMR241115P00270000 | 2024-06-25 1:05PM EDT | 270.00 | 27.10 | 14.70 | 18.20 | 0.00 | - | 1 | 4 | 52.18% |
| AMR241115P00280000 | 2024-07-01 12:43PM EDT | 280.00 | 16.20 | 18.40 | 20.70 | 0.00 | - | 3 | 8 | 50.13% |
| AMR241115P00290000 | 2024-07-01 10:02AM EDT | 290.00 | 20.00 | 22.40 | 24.20 | 0.00 | - | 3 | 7 | 49.11% |
| AMR241115P00300000 | 2024-06-26 2:42PM EDT | 300.00 | 42.00 | 25.50 | 29.40 | 0.00 | - | 6 | 31 | 49.90% |
| AMR241115P00310000 | 2024-04-08 10:49AM EDT | 310.00 | 47.40 | 46.40 | 50.20 | 0.00 | - | - | 9 | 68.25% |
| AMR241115P00320000 | 2024-05-29 3:31PM EDT | 320.00 | 44.60 | 50.10 | 59.00 | 0.00 | - | 2 | 128 | 68.91% |
| AMR241115P00330000 | 2024-07-01 12:47PM EDT | 330.00 | 37.85 | 41.40 | 44.20 | 0.00 | - | 3 | 35 | 47.71% |
| AMR241115P00340000 | 2024-04-26 11:13AM EDT | 340.00 | 49.00 | 53.40 | 60.30 | 0.00 | - | 2 | 3 | 55.92% |
| AMR241115P00350000 | 2024-06-07 2:00PM EDT | 350.00 | 63.90 | 52.30 | 56.30 | 0.00 | - | 5 | 8 | 46.59% |
| AMR241115P00380000 | 2024-04-18 12:48PM EDT | 380.00 | 73.70 | 99.00 | 106.00 | 0.00 | - | - | 4 | 79.15% |
| AMR241115P00400000 | 2024-05-08 10:23AM EDT | 400.00 | 112.69 | 96.00 | 103.80 | 0.00 | - | - | 3 | 54.92% |
| AMR241115P00460000 | 2024-03-15 9:31AM EDT | 460.00 | 164.90 | 140.10 | 143.30 | 0.00 | - | - | 1 | 31.63% |
© 2024 Yahoo. Tutti i diritti riservati.