Italia markets closed

Peabody Energy Corporation (BTU)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
29,56-0,34 (-1,14%)
Al 03:00PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BTU221209C000175002022-12-07 12:17PM EST17.5012.0012.0012.20-2.70-18.37%529278.13%
BTU221209C000195002022-12-01 12:11PM EST19.5011.609.9010.200.00--1285.16%
BTU221209C000210002022-11-30 10:15AM EST21.0011.108.508.700.00--1192.19%
BTU221209C000225002022-12-06 10:11AM EST22.507.707.007.200.00-13157.81%
BTU221209C000230002022-11-29 10:57AM EST23.008.706.406.700.00-22188.28%
BTU221209C000235002022-12-05 3:43PM EST23.506.056.006.200.00-150135.94%
BTU221209C000240002022-10-27 9:30AM EST24.003.006.206.600.00--0288.67%
BTU221209C000245002022-11-03 10:52AM EST24.502.857.007.300.00--10426.95%
BTU221209C000250002022-12-02 2:29PM EST25.006.794.404.700.00-256137.50%
BTU221209C000255002022-11-29 3:28PM EST25.506.254.004.200.00-51294.53%
BTU221209C000260002022-11-28 3:12PM EST26.003.653.503.700.00-3584.38%
BTU221209C000265002022-11-29 2:12PM EST26.505.183.003.200.00-1173.44%
BTU221209C000270002022-12-06 3:24PM EST27.002.822.552.700.00-12071.09%
BTU221209C000275002022-12-02 11:51AM EST27.504.382.052.250.00-27065.23%
BTU221209C000280002022-12-05 3:36PM EST28.001.831.651.800.00-387365.23%
BTU221209C000285002022-12-02 11:52AM EST28.503.451.251.400.00-15063.28%
BTU221209C000290002022-12-07 2:05PM EST29.000.850.901.05-0.50-37.04%1613762.11%
BTU221209C000295002022-12-07 2:29PM EST29.500.600.600.75-0.40-40.00%1629460.35%
BTU221209C000300002022-12-07 2:04PM EST30.000.370.350.50-0.38-50.67%691,24057.62%
BTU221209C000305002022-12-07 2:14PM EST30.500.250.200.30-0.28-52.83%6128056.06%
BTU221209C000310002022-12-07 11:58AM EST31.000.150.100.20-0.20-57.14%502,19356.84%
BTU221209C000315002022-12-07 12:40PM EST31.500.110.050.15-0.10-47.62%2133960.16%
BTU221209C000320002022-12-07 1:41PM EST32.000.070.050.10-0.08-53.33%1487764.84%
BTU221209C000325002022-12-07 1:56PM EST32.500.060.000.10-0.04-40.00%131,32467.58%
BTU221209C000330002022-12-07 11:22AM EST33.000.050.000.10-0.04-44.44%3059675.78%
BTU221209C000335002022-12-07 12:57PM EST33.500.040.000.10-0.05-55.56%1818483.59%
BTU221209C000340002022-12-06 2:41PM EST34.000.050.000.350.00-25260122.66%
BTU221209C000345002022-12-05 9:30AM EST34.500.200.000.750.00-116165.23%
BTU221209C000350002022-12-07 10:26AM EST35.000.100.000.10+0.05+100.00%6981106.25%
BTU221209C000355002022-12-06 11:06AM EST35.500.030.000.050.00-25100.78%
BTU221209C000360002022-12-06 9:33AM EST36.000.050.000.050.00-142107.81%
BTU221209C000365002022-12-02 9:31AM EST36.500.220.000.050.00-44114.06%
BTU221209C000370002022-12-05 9:52AM EST37.000.050.000.750.00-123211.33%
BTU221209C000380002022-11-30 12:11PM EST38.000.060.000.750.00--85227.93%
BTU221209C000400002022-11-30 9:44AM EST40.000.100.000.050.00-8140153.13%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BTU221209P000175002022-11-22 10:29AM EST17.500.040.000.100.00-247289.06%
BTU221209P000190002022-11-25 9:51AM EST19.000.030.000.750.00-10378.13%
BTU221209P000195002022-11-07 9:36AM EST19.500.120.000.750.00--3360.55%
BTU221209P000200002022-11-23 12:50PM EST20.000.010.000.050.00-340200.00%
BTU221209P000210002022-11-28 2:45PM EST21.000.200.000.750.00-1016309.38%
BTU221209P000220002022-11-30 3:51PM EST22.000.050.000.750.00-43276.95%
BTU221209P000225002022-12-02 9:30AM EST22.500.230.000.050.00-27146.88%
BTU221209P000230002022-12-02 10:48AM EST23.000.040.000.750.00-117245.31%
BTU221209P000235002022-11-25 11:45AM EST23.500.110.000.750.00-156230.08%
BTU221209P000240002022-12-05 12:41PM EST24.000.050.000.750.00-161214.45%
BTU221209P000245002022-11-25 9:31AM EST24.500.250.000.750.00-110199.22%
BTU221209P000250002022-12-06 12:24PM EST25.000.050.000.750.00-173184.18%
BTU221209P000255002022-11-30 9:30AM EST25.500.100.000.750.00-517169.14%
BTU221209P000260002022-12-06 10:14AM EST26.000.050.000.750.00-3187153.91%
BTU221209P000265002022-12-01 2:13PM EST26.500.080.000.100.00-606277.34%
BTU221209P000270002022-12-06 1:19PM EST27.000.090.050.10-0.01-10.00%112673.44%
BTU221209P000275002022-12-07 1:14PM EST27.500.110.100.15+0.01+10.00%276771.88%
BTU221209P000280002022-12-07 12:45PM EST28.000.160.150.20-0.02-11.11%2558666.60%
BTU221209P000285002022-12-07 12:45PM EST28.500.300.250.30+0.05+20.00%6031864.45%
BTU221209P000290002022-12-07 10:00AM EST29.000.690.400.45+0.24+53.33%3338663.09%
BTU221209P000295002022-12-07 12:45PM EST29.500.750.600.70+0.10+15.38%181,20163.67%
BTU221209P000300002022-12-07 1:54PM EST30.000.950.850.95+0.05+5.56%6691960.94%
BTU221209P000305002022-12-06 3:19PM EST30.501.251.151.300.00-1318459.77%
BTU221209P000310002022-12-07 1:34PM EST31.001.721.501.70+0.06+3.61%1223458.20%
BTU221209P000315002022-12-05 3:43PM EST31.502.201.952.150.00-4045761.72%
BTU221209P000320002022-12-05 2:19PM EST32.002.302.452.600.00-7516467.19%
BTU221209P000325002022-12-07 10:51AM EST32.502.902.903.00+1.34+85.90%15350.00%
BTU221209P000330002022-12-06 2:18PM EST33.003.103.403.600.00-15578.91%
BTU221209P000335002022-11-30 2:36PM EST33.502.353.804.100.00--1064.06%
BTU221209P000340002022-11-30 9:58AM EST34.002.404.304.600.00--270.31%
BTU221209P000350002022-12-06 12:30PM EST35.005.005.305.500.00-6630110.16%
BTU221209P000365002022-12-02 12:33PM EST36.504.706.807.100.00-3599.22%
BTU221209P000390002022-12-02 9:56AM EST39.007.009.309.500.00-1313163.28%