Italia markets closed
FTSE MIB
33.154,05 -32,85 (-0,10%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.583,08 +241,58 (+0,61%) Petrolio
81,46 -0,08 (-0,10%) Bitcoin EUR
57.589,62 +902,20 (+1,59%)
Natural Resource Partners L.P. (NRP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NRP240719C00050000 | 2024-05-03 3:15PM EDT | 50.00 | 41.10 | 38.00 | 42.90 | 0.00 | - | 2 | 2 | 169.04% |
| NRP240719C00057560 | 2024-04-15 12:10AM EDT | 57.56 | 28.15 | - | - | 0.00 | - | - | - | 0.00% |
| NRP240719C00060000 | 2024-02-14 3:24PM EDT | 60.00 | 28.15 | 27.60 | 32.50 | 0.00 | - | 2 | 3 | 106.35% |
| NRP240719C00062560 | 2024-04-15 12:10AM EDT | 62.56 | 34.40 | - | - | 0.00 | - | - | - | 0.00% |
| NRP240719C00065000 | 2024-01-25 1:22PM EDT | 65.00 | 34.40 | 24.00 | 28.40 | 0.00 | - | 2 | 2 | 125.88% |
| NRP240719C00067560 | 2024-02-28 10:54AM EDT | 67.56 | 23.97 | 23.70 | 28.00 | 0.00 | - | - | 1 | 160.35% |
| NRP240719C00070000 | 2024-02-28 10:54AM EDT | 70.00 | 23.97 | 18.90 | 23.30 | 0.00 | - | - | 1 | 101.90% |
| NRP240719C00072560 | 2024-04-09 3:51PM EDT | 72.56 | 17.00 | 16.00 | 20.40 | 0.00 | - | 1 | 0 | 83.55% |
| NRP240719C00075000 | 2024-01-08 3:22PM EDT | 75.00 | 25.75 | 18.80 | 22.50 | 0.00 | - | - | 1 | 156.45% |
| NRP240719C00077560 | 2024-04-18 9:30AM EDT | 77.56 | 15.90 | 11.50 | 16.00 | 0.00 | - | 2 | 6 | 74.80% |
| NRP240719C00080000 | 2023-12-29 10:40AM EDT | 80.00 | 18.35 | 19.40 | 23.50 | 0.00 | - | 3 | 7 | 206.42% |
| NRP240719C00082560 | 2024-04-15 12:10AM EDT | 82.56 | 11.25 | - | - | 0.00 | - | - | - | 0.00% |
| NRP240719C00085000 | 2024-06-14 9:32AM EDT | 85.00 | 6.50 | 5.60 | 7.40 | 0.00 | - | 3 | 440 | 57.96% |
| NRP240719C00087560 | 2024-04-18 2:45PM EDT | 87.56 | 10.65 | 4.70 | 9.20 | 0.00 | - | 10 | 87 | 70.80% |
| NRP240719C00090000 | 2024-06-25 2:25PM EDT | 90.00 | 3.50 | 2.40 | 3.80 | 0.00 | - | 2 | 248 | 47.44% |
| NRP240719C00092560 | 2024-06-18 2:08PM EDT | 92.56 | 4.60 | 1.45 | 2.60 | 0.00 | - | 42 | 886 | 45.70% |
| NRP240719C00095000 | 2024-06-27 10:20AM EDT | 95.00 | 1.50 | 0.00 | 1.80 | 0.00 | - | 4 | 19 | 45.39% |
| NRP240719C00097560 | 2024-04-29 11:41AM EDT | 97.56 | 5.60 | 0.20 | 5.00 | 0.00 | - | 2 | 201 | 65.38% |
| NRP240719C00100000 | 2024-06-27 1:09PM EDT | 100.00 | 0.80 | 0.00 | 2.80 | 0.00 | - | 1 | 13 | 55.96% |
| NRP240719C00102560 | 2024-04-22 9:30AM EDT | 102.56 | 2.30 | 0.00 | 0.00 | 0.00 | - | 170 | 385 | 12.50% |
| NRP240719C00105000 | 2024-03-08 4:01PM EDT | 105.00 | 3.60 | 1.95 | 3.90 | 0.00 | - | 106 | 316 | 93.73% |
| NRP240719C00107560 | 2024-06-26 3:12PM EDT | 107.56 | 0.40 | 0.00 | 5.00 | 0.00 | - | 8 | 11 | 94.58% |
| NRP240719C00110000 | 2024-06-26 3:12PM EDT | 110.00 | 0.30 | 0.00 | 0.45 | -3.80 | -92.68% | 24 | 11 | 51.76% |
| NRP240719C00112560 | 2024-06-27 10:35AM EDT | 112.56 | 0.40 | 0.00 | 4.80 | 0.00 | - | 12 | 186 | 105.81% |
| NRP240719C00115000 | 2024-03-08 4:45PM EDT | 115.00 | 1.35 | 0.50 | 5.00 | 0.00 | - | 87 | 174 | 117.36% |
| NRP240719C00117560 | 2024-06-20 9:30AM EDT | 117.56 | 0.19 | 0.00 | 4.80 | 0.00 | - | - | 2 | 117.46% |
| NRP240719C00120000 | 2024-02-22 10:30AM EDT | 120.00 | 2.60 | 0.40 | 5.00 | 0.00 | - | 1 | 2 | 127.93% |
| NRP240719C00122560 | 2024-03-28 9:30AM EDT | 122.56 | 1.55 | 0.10 | 4.90 | 0.00 | - | 1 | 2 | 129.98% |
| NRP240719C00125000 | 2024-02-22 10:30AM EDT | 125.00 | 2.30 | 0.20 | 5.00 | 0.00 | - | 1 | 1 | 136.77% |
| NRP240719C00127560 | 2024-03-28 9:30AM EDT | 127.56 | 1.40 | 0.05 | 4.80 | 0.00 | - | 1 | 4 | 138.70% |
| NRP240719C00130000 | 2024-04-08 9:42AM EDT | 130.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NRP240719C00132560 | 2024-04-08 9:41AM EDT | 132.56 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| NRP240719C00135000 | 2024-04-08 9:42AM EDT | 135.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| NRP240719C00137560 | 2024-06-07 2:24PM EDT | 137.56 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 15 | 156.42% |
| NRP240719C00140000 | 2024-01-12 3:08PM EDT | 140.00 | 3.00 | 0.85 | 5.00 | 0.00 | - | - | 4 | 170.46% |
| NRP240719C00142560 | 2024-05-02 11:13AM EDT | 142.56 | 0.50 | 0.00 | 0.25 | 0.00 | - | 31 | 31 | 91.02% |
| NRP240719C00145000 | 2024-02-27 10:30AM EDT | 145.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 168.65% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NRP240719P00047560 | 2024-04-15 12:10AM EDT | 47.56 | 0.80 | - | - | 0.00 | - | - | - | 0.00% |
| NRP240719P00050000 | 2023-12-07 11:09AM EDT | 50.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 227.25% |
| NRP240719P00052560 | 2024-04-15 12:10AM EDT | 52.56 | 1.15 | - | - | 0.00 | - | - | - | 0.00% |
| NRP240719P00055000 | 2023-12-04 2:48PM EDT | 55.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NRP240719P00057560 | 2024-04-25 1:05PM EDT | 57.56 | 0.60 | 0.05 | 0.35 | 0.00 | - | 2 | 14 | 100.98% |
| NRP240719P00060000 | 2024-02-12 10:30AM EDT | 60.00 | 2.00 | 0.05 | 5.00 | 0.00 | - | 1 | 14 | 174.02% |
| NRP240719P00062560 | 2024-05-22 1:47PM EDT | 62.56 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 157.89% |
| NRP240719P00065000 | 2024-02-27 10:30AM EDT | 65.00 | 1.95 | 0.05 | 4.80 | 0.00 | - | 1 | 4 | 146.34% |
| NRP240719P00067560 | 2024-02-22 10:30AM EDT | 67.56 | 3.10 | 0.25 | 5.00 | 0.00 | - | - | - | 138.11% |
| NRP240719P00070000 | 2024-02-22 10:30AM EDT | 70.00 | 3.10 | 0.10 | 4.50 | 0.00 | - | 1 | 0 | 119.97% |
| NRP240719P00072560 | 2024-05-08 3:50PM EDT | 72.56 | 2.75 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 82.47% |
| NRP240719P00075000 | 2024-06-26 11:43AM EDT | 75.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 32 | 55.03% |
| NRP240719P00077560 | 2024-03-19 1:37PM EDT | 77.56 | 3.40 | 0.60 | 4.00 | 0.00 | - | 5 | 35 | 85.74% |
| NRP240719P00080000 | 2024-02-21 12:59PM EDT | 80.00 | 6.18 | 1.10 | 5.50 | 0.00 | - | 1 | 30 | 89.94% |
| NRP240719P00082560 | 2024-03-27 12:28PM EDT | 82.56 | 3.82 | 1.70 | 6.00 | 0.00 | - | 4 | 71 | 84.91% |
| NRP240719P00085000 | 2024-06-26 3:32PM EDT | 85.00 | 1.30 | 1.00 | 1.85 | 0.00 | - | 17 | 28 | 45.63% |
| NRP240719P00087560 | 2024-06-28 3:25PM EDT | 87.56 | 1.75 | 1.45 | 1.85 | +0.05 | +2.94% | 16 | 99 | 33.45% |
| NRP240719P00090000 | 2024-06-28 3:25PM EDT | 90.00 | 2.80 | 2.20 | 3.30 | -0.15 | -5.08% | 3 | 102 | 37.18% |
| NRP240719P00092560 | 2024-03-27 12:05PM EDT | 92.56 | 8.60 | 6.60 | 10.50 | 0.00 | - | 2 | 12 | 82.35% |
| NRP240719P00095000 | 2024-03-07 12:10PM EDT | 95.00 | 7.98 | 8.70 | 13.50 | 0.00 | - | 1 | 14 | 94.65% |
| NRP240719P00097560 | 2024-04-15 12:10AM EDT | 97.56 | 12.50 | - | - | 0.00 | - | - | - | 0.00% |
| NRP240719P00100000 | 2024-01-26 4:59PM EDT | 100.00 | 12.50 | 15.30 | 17.80 | 0.00 | - | 10 | 10 | 119.92% |
© 2024 Yahoo. Tutti i diritti riservati.