Italia markets close in 27 minutes
FTSE MIB
34.848,87 -549,95 (-1,55%) Dow Jones
40.047,86 +44,27 (+0,11%) Nasdaq
16.790,07 +104,11 (+0,62%) Nikkei 225
39.069,68 +282,30 (+0,73%) Petrolio
80,01 -0,05 (-0,06%) Bitcoin EUR
61.605,36 +44,73 (+0,07%)
Alliance Resource Partners, L.P. (ARLP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:02AM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARLP250117C00002500 | 2024-05-08 3:12PM EDT | 2.50 | 20.00 | 19.10 | 21.50 | 0.00 | - | 19 | 19 | 271.09% |
| ARLP250117C00005000 | 2023-05-04 2:29PM EDT | 5.00 | 14.70 | 10.50 | 15.50 | 0.00 | - | 10 | 0 | 0.00% |
| ARLP250117C00007500 | 2024-05-06 3:48PM EDT | 7.50 | 16.06 | 14.20 | 16.60 | 0.00 | - | 1 | 0 | 134.67% |
| ARLP250117C00010000 | 2024-05-07 9:43AM EDT | 10.00 | 13.11 | 11.70 | 14.20 | 0.00 | - | 9 | 10 | 107.72% |
| ARLP250117C00012500 | 2024-05-09 3:01PM EDT | 12.50 | 10.30 | 8.10 | 13.00 | 0.00 | - | 292 | 316 | 118.21% |
| ARLP250117C00015000 | 2024-05-17 11:08AM EDT | 15.00 | 7.94 | 7.60 | 8.60 | 0.00 | - | 1 | 54 | 49.61% |
| ARLP250117C00017500 | 2024-05-15 3:00PM EDT | 17.50 | 5.75 | 5.30 | 6.40 | 0.00 | - | 10 | 445 | 42.73% |
| ARLP250117C00020000 | 2024-05-16 10:56AM EDT | 20.00 | 3.51 | 3.40 | 5.80 | 0.00 | - | 20 | 1,261 | 59.11% |
| ARLP250117C00022500 | 2024-05-16 2:45PM EDT | 22.50 | 1.85 | 1.85 | 2.00 | 0.00 | - | 22 | 1,464 | 23.10% |
| ARLP250117C00025000 | 2024-05-17 3:03PM EDT | 25.00 | 0.96 | 0.90 | 1.05 | 0.00 | - | 10 | 3,290 | 23.90% |
| ARLP250117C00027500 | 2024-05-15 10:34AM EDT | 27.50 | 0.44 | 0.40 | 0.55 | 0.00 | - | 20 | 332 | 25.05% |
| ARLP250117C00030000 | 2024-05-15 9:57AM EDT | 30.00 | 0.15 | 0.10 | 0.55 | 0.00 | - | 1 | 313 | 31.84% |
| ARLP250117C00032500 | 2024-04-29 10:48AM EDT | 32.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 265 | 30.23% |
| ARLP250117C00035000 | 2024-03-14 1:38PM EDT | 35.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 3 | 75 | 34.77% |
| ARLP250117C00037500 | 2024-05-16 11:34AM EDT | 37.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 176 | 37.01% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARLP250117P00002500 | 2023-07-14 3:05PM EDT | 2.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 5 | 131.25% |
| ARLP250117P00007500 | 2023-11-03 12:00PM EDT | 7.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 74.80% |
| ARLP250117P00010000 | 2024-03-19 3:04PM EDT | 10.00 | 0.13 | 0.05 | 1.00 | 0.00 | - | 10 | 37 | 83.30% |
| ARLP250117P00012500 | 2024-05-17 3:47PM EDT | 12.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 672 | 46.97% |
| ARLP250117P00015000 | 2024-05-16 10:15AM EDT | 15.00 | 0.15 | 0.15 | 0.90 | 0.00 | - | 350 | 1,073 | 59.13% |
| ARLP250117P00017500 | 2024-05-15 2:29PM EDT | 17.50 | 0.45 | 0.35 | 0.50 | 0.00 | - | 1 | 676 | 34.82% |
| ARLP250117P00020000 | 2024-05-20 10:41AM EDT | 20.00 | 1.00 | 0.95 | 1.05 | -0.12 | -10.71% | 61 | 2,769 | 32.32% |
| ARLP250117P00022500 | 2024-05-15 3:10PM EDT | 22.50 | 2.10 | 2.00 | 2.20 | 0.00 | - | 1 | 648 | 33.37% |
| ARLP250117P00025000 | 2024-05-13 10:51AM EDT | 25.00 | 3.94 | 3.50 | 4.00 | 0.00 | - | 1 | 76 | 37.55% |
| ARLP250117P00030000 | 2023-12-07 10:36AM EDT | 30.00 | 12.00 | 8.60 | 11.40 | 0.00 | - | 48 | 36 | 69.48% |
| ARLP250117P00032500 | 2023-12-26 2:28PM EDT | 32.50 | 13.40 | 9.50 | 14.50 | 0.00 | - | 1 | 6 | 69.70% |
| ARLP250117P00037500 | 2024-05-14 2:21PM EDT | 37.50 | 15.40 | 14.30 | 17.30 | 0.00 | - | 2 | 8 | 62.79% |
© 2024 Yahoo. Tutti i diritti riservati.