Italia markets closed
Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.913,65 +332,89 (+0,82%) EUR/USD
1,0815 +0,0028 (+0,26%) Bitcoin EUR
53.800,95 -1.471,78 (-2,66%) CMC Crypto 200
1.216,42 -44,76 (-3,55%)
Natural Resource Partners L.P. (NRP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:00PM EDT
Dopo ore:
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 | 0.00% |
| 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 | 0.00% |
| 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 | 0.00% |
| NRP240719C00067560 | 2024-02-28 10:54AM EDT | 67.56 | 23.97 | 23.70 | 28.00 | 0.00 | - | - | 1 | 0.00% |
| NRP240719C00070000 | 2024-02-28 10:54AM EDT | 70.00 | 23.97 | 18.90 | 23.30 | 0.00 | - | - | 1 | 0.00% |
| NRP240719C00072560 | 2024-04-09 3:51PM EDT | 72.56 | 17.00 | 16.00 | 20.40 | 0.00 | - | 1 | 0 | 0.00% |
| NRP240719C00075000 | 2024-01-08 3:22PM EDT | 75.00 | 25.75 | 18.80 | 22.50 | 0.00 | - | - | 1 | 85.25% |
| NRP240719C00077560 | 2024-04-18 9:30AM EDT | 77.56 | 15.90 | 11.50 | 16.00 | 0.00 | - | 2 | 6 | 0.00% |
| NRP240719C00080000 | 2023-12-29 10:40AM EDT | 80.00 | 18.35 | 18.70 | 23.40 | 0.00 | - | 3 | 7 | 141.99% |
| 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 | 11.70 | 13.80 | 0.00 | - | 3 | 440 | 57.62% |
| NRP240719C00087560 | 2024-04-18 2:45PM EDT | 87.56 | 10.65 | 4.70 | 9.20 | 0.00 | - | 10 | 87 | 0.00% |
| NRP240719C00090000 | 2024-07-01 12:19PM EDT | 90.00 | 4.00 | 7.20 | 9.40 | 0.00 | - | 1 | 249 | 66.28% |
| NRP240719C00092560 | 2024-06-18 2:08PM EDT | 92.56 | 4.60 | 5.10 | 7.30 | 0.00 | - | 42 | 0 | 60.18% |
| NRP240719C00095000 | 2024-07-02 12:25PM EDT | 95.00 | 4.15 | 3.50 | 5.30 | 0.00 | - | 4 | 0 | 52.78% |
| NRP240719C00097560 | 2024-04-29 11:41AM EDT | 97.56 | 5.60 | 0.20 | 5.00 | 0.00 | - | 2 | 201 | 65.04% |
| NRP240719C00100000 | 2024-07-02 12:59PM EDT | 100.00 | 2.00 | 1.45 | 3.90 | 0.00 | - | 4 | 16 | 64.09% |
| NRP240719C00102560 | 2024-04-22 9:30AM EDT | 102.56 | 2.30 | 0.10 | 4.50 | 0.00 | - | 170 | 385 | 54.69% |
| NRP240719C00105000 | 2024-03-08 4:01PM EDT | 105.00 | 3.60 | 1.95 | 3.90 | 0.00 | - | 106 | 316 | 72.58% |
| NRP240719C00107560 | 2024-06-26 3:12PM EDT | 107.56 | 0.40 | 0.00 | 5.00 | 0.00 | - | 8 | 11 | 75.71% |
| NRP240719C00110000 | 2024-07-01 10:00AM EDT | 110.00 | 0.40 | 0.00 | 2.60 | 0.00 | - | 3 | 14 | 64.16% |
| NRP240719C00112560 | 2024-06-27 10:35AM EDT | 112.56 | 0.40 | 0.00 | 4.80 | 0.00 | - | 12 | 0 | 89.97% |
| NRP240719C00115000 | 2024-03-08 4:45PM EDT | 115.00 | 1.35 | 0.50 | 5.00 | 0.00 | - | 87 | 174 | 102.56% |
| NRP240719C00117560 | 2024-06-20 9:30AM EDT | 117.56 | 0.19 | 0.00 | 4.80 | 0.00 | - | - | 2 | 104.03% |
| NRP240719C00120000 | 2024-02-22 10:30AM EDT | 120.00 | 2.60 | 0.40 | 5.00 | 0.00 | - | 1 | 2 | 115.43% |
| NRP240719C00122560 | 2024-03-28 9:30AM EDT | 122.56 | 1.55 | 0.10 | 4.90 | 0.00 | - | 1 | 2 | 118.56% |
| NRP240719C00125000 | 2024-02-22 10:30AM EDT | 125.00 | 2.30 | 0.20 | 5.00 | 0.00 | - | 1 | 1 | 126.22% |
| NRP240719C00127560 | 2024-03-28 9:30AM EDT | 127.56 | 1.40 | 0.05 | 4.80 | 0.00 | - | 1 | 4 | 129.08% |
| NRP240719C00130000 | 2024-07-02 2:21PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 0 | 55.47% |
| NRP240719C00132560 | 2024-07-02 2:20PM EDT | 132.56 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 0 | 58.59% |
| NRP240719C00135000 | 2024-07-02 2:20PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 61.72% |
| NRP240719C00137560 | 2024-06-07 2:24PM EDT | 137.56 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 15 | 149.85% |
| NRP240719C00140000 | 2024-01-12 3:08PM EDT | 140.00 | 3.00 | 0.85 | 5.00 | 0.00 | - | - | 4 | 164.65% |
| NRP240719C00142560 | 2024-05-02 11:13AM EDT | 142.56 | 0.50 | 0.00 | 0.25 | 0.00 | - | 31 | 31 | 86.33% |
| NRP240719C00145000 | 2024-02-27 10:30AM EDT | 145.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 164.01% |
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 | 274.37% |
| 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 | 0.70 | 1.55 | 0.00 | - | - | 12 | 196.00% |
| NRP240719P00057560 | 2024-04-25 1:05PM EDT | 57.56 | 0.60 | 0.05 | 0.35 | 0.00 | - | 2 | 14 | 128.52% |
| NRP240719P00060000 | 2024-02-12 10:30AM EDT | 60.00 | 2.00 | 0.05 | 5.00 | 0.00 | - | 1 | 14 | 216.46% |
| NRP240719P00062560 | 2024-05-22 1:47PM EDT | 62.56 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 198.73% |
| NRP240719P00065000 | 2024-02-27 10:30AM EDT | 65.00 | 1.95 | 0.05 | 4.80 | 0.00 | - | 1 | 4 | 186.28% |
| NRP240719P00067560 | 2024-02-22 10:30AM EDT | 67.56 | 3.10 | 0.25 | 5.00 | 0.00 | - | - | 0 | 177.88% |
| NRP240719P00070000 | 2024-02-22 10:30AM EDT | 70.00 | 3.10 | 0.10 | 4.50 | 0.00 | - | 1 | 0 | 157.72% |
| NRP240719P00072560 | 2024-05-08 3:50PM EDT | 72.56 | 2.75 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 113.77% |
| NRP240719P00075000 | 2024-07-02 2:10PM EDT | 75.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 8 | 0 | 80.66% |
| NRP240719P00077560 | 2024-03-19 1:37PM EDT | 77.56 | 3.40 | 0.60 | 4.00 | 0.00 | - | 5 | 35 | 121.68% |
| NRP240719P00080000 | 2024-02-21 12:59PM EDT | 80.00 | 6.18 | 1.10 | 5.50 | 0.00 | - | 1 | 30 | 128.86% |
| NRP240719P00082560 | 2024-03-27 12:28PM EDT | 82.56 | 3.82 | 2.00 | 6.00 | 0.00 | - | 4 | 71 | 127.71% |
| NRP240719P00085000 | 2024-07-01 1:45PM EDT | 85.00 | 0.50 | 0.40 | 1.35 | 0.00 | - | 8 | 36 | 60.30% |
| NRP240719P00087560 | 2024-07-02 1:53PM EDT | 87.56 | 0.50 | 0.60 | 1.45 | 0.00 | - | 6 | 116 | 53.76% |
| NRP240719P00090000 | 2024-07-02 1:53PM EDT | 90.00 | 0.80 | 0.80 | 0.85 | 0.00 | - | 15 | 55 | 41.04% |
| NRP240719P00092560 | 2024-07-01 12:51PM EDT | 92.56 | 2.90 | 1.20 | 4.60 | 0.00 | - | 10 | 22 | 60.60% |
| NRP240719P00095000 | 2024-03-07 12:10PM EDT | 95.00 | 7.98 | 8.70 | 13.50 | 0.00 | - | 1 | 14 | 151.15% |
| 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 | 183.42% |
© 2024 Yahoo. Tutti i diritti riservati.