Deutsche Märkte schließen in 3 Stunden 40 Minuten
DAX
18.707,19 +131,25 (+0,71%) Euro Stoxx 50
5.074,05 +38,39 (+0,76%) Dow Jones 30
38.807,33 +96,04 (+0,25%) Gold
2.380,20 +4,70 (+0,20%) EUR/USD
1,0870 -0,0005 (-0,04%) Bitcoin EUR
65.409,87 +89,19 (+0,14%)
Alpha Metallurgical Resources, Inc. (AMR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR260116C00145000 | 2024-05-20 9:56AM EDT | 145.00 | 167.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMR260116C00170000 | 2024-06-05 2:39PM EDT | 170.00 | 166.20 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| AMR260116C00190000 | 2024-05-29 10:54AM EDT | 190.00 | 154.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMR260116C00200000 | 2024-06-04 2:13PM EDT | 200.00 | 139.00 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 0.00% |
| AMR260116C00210000 | 2024-01-17 10:42AM EDT | 210.00 | 187.50 | 208.50 | 212.50 | 0.00 | - | 1 | 2 | 133.25% |
| AMR260116C00220000 | 2024-04-02 9:42AM EDT | 220.00 | 150.03 | 142.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMR260116C00250000 | 2024-06-05 9:42AM EDT | 250.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| AMR260116C00260000 | 2024-03-04 1:40PM EDT | 260.00 | 182.00 | 123.10 | 129.60 | 0.00 | - | 1 | 1 | 70.90% |
| AMR260116C00270000 | 2024-05-15 11:02AM EDT | 270.00 | 92.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AMR260116C00290000 | 2024-05-20 10:59AM EDT | 290.00 | 86.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMR260116C00300000 | 2024-06-04 3:58PM EDT | 300.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| AMR260116C00310000 | 2024-05-29 10:03AM EDT | 310.00 | 90.80 | 0.00 | 0.00 | 0.00 | - | 13 | 26 | 0.00% |
| AMR260116C00320000 | 2024-05-29 1:09PM EDT | 320.00 | 83.36 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.39% |
| AMR260116C00330000 | 2024-05-29 10:03AM EDT | 330.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 0.78% |
| AMR260116C00340000 | 2024-05-31 9:30AM EDT | 340.00 | 79.61 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| AMR260116C00350000 | 2024-05-20 11:00AM EDT | 350.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| AMR260116C00360000 | 2024-01-26 10:30AM EDT | 360.00 | 122.00 | 135.00 | 142.00 | 0.00 | - | 2 | 2 | 102.17% |
| AMR260116C00370000 | 2024-03-04 12:04PM EDT | 370.00 | 130.27 | 78.20 | 87.00 | 0.00 | - | 6 | 2 | 65.59% |
| AMR260116C00380000 | 2024-05-17 2:09PM EDT | 380.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| AMR260116C00400000 | 2024-05-10 2:37PM EDT | 400.00 | 48.96 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| AMR260116C00410000 | 2024-01-24 10:48AM EDT | 410.00 | 118.00 | 115.20 | 122.00 | 0.00 | - | 1 | 1 | 95.61% |
| AMR260116C00420000 | 2024-03-20 2:36PM EDT | 420.00 | 70.80 | 68.00 | 73.80 | 0.00 | - | 1 | 1 | 65.80% |
| AMR260116C00430000 | 2024-03-15 2:13PM EDT | 430.00 | 58.73 | 64.20 | 72.40 | 0.00 | - | 7 | 4 | 65.51% |
| AMR260116C00440000 | 2024-01-23 11:47AM EDT | 440.00 | 106.40 | 103.30 | 107.80 | 0.00 | - | 102 | 101 | 90.80% |
| AMR260116C00450000 | 2024-05-28 12:04PM EDT | 450.00 | 46.19 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| AMR260116C00460000 | 2024-05-10 2:04PM EDT | 460.00 | 36.71 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 6.25% |
| AMR260116C00470000 | 2024-05-06 3:26PM EDT | 470.00 | 42.39 | 40.80 | 45.30 | 0.00 | - | 1 | 2 | 54.26% |
| AMR260116C00490000 | 2024-02-29 3:15PM EDT | 490.00 | 81.30 | 53.00 | 61.30 | 0.00 | - | 2 | 15 | 65.59% |
| AMR260116C00500000 | 2024-05-30 10:09AM EDT | 500.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| AMR260116C00510000 | 2024-02-22 3:33PM EDT | 510.00 | 84.76 | 43.20 | 49.90 | 0.00 | - | 5 | 5 | 60.80% |
| AMR260116C00520000 | 2024-03-15 2:12PM EDT | 520.00 | 42.55 | 44.20 | 52.50 | 0.00 | - | 15 | 4 | 62.96% |
| AMR260116C00530000 | 2024-03-12 11:52AM EDT | 530.00 | 52.20 | 43.80 | 50.00 | 0.00 | - | 1 | 1 | 62.96% |
| AMR260116C00540000 | 2024-03-15 2:13PM EDT | 540.00 | 39.38 | 41.30 | 49.70 | 0.00 | - | 7 | 5 | 62.97% |
| AMR260116C00550000 | 2024-04-16 12:08PM EDT | 550.00 | 46.87 | 22.30 | 27.20 | 0.00 | - | 1 | 2 | 51.16% |
| AMR260116C00570000 | 2024-05-13 2:52PM EDT | 570.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| AMR260116C00590000 | 2024-05-17 11:50AM EDT | 590.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 75 | 75 | 12.50% |
| AMR260116C00600000 | 2024-05-10 12:31PM EDT | 600.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AMR260116C00610000 | 2024-03-18 9:45AM EDT | 610.00 | 33.00 | 34.00 | 43.00 | 0.00 | - | 1 | 6 | 64.01% |
| AMR260116C00620000 | 2024-05-10 2:04PM EDT | 620.00 | 17.46 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| AMR260116C00650000 | 2024-03-11 12:23PM EDT | 650.00 | 41.50 | 24.30 | 31.00 | 0.00 | - | 2 | 1 | 58.98% |
| AMR260116C00660000 | 2024-05-15 12:22PM EDT | 660.00 | 15.94 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 12.50% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR260116P00155000 | 2024-05-23 10:13AM EDT | 155.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| AMR260116P00160000 | 2024-04-26 9:30AM EDT | 160.00 | 12.50 | 9.50 | 14.90 | 0.00 | - | 1 | 1 | 52.65% |
| AMR260116P00175000 | 2024-06-04 10:11AM EDT | 175.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| AMR260116P00180000 | 2024-03-04 12:46PM EDT | 180.00 | 17.70 | 17.60 | 21.70 | 0.00 | - | 10 | 10 | 54.76% |
| AMR260116P00190000 | 2024-05-15 1:00PM EDT | 190.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| AMR260116P00200000 | 2024-05-17 11:43AM EDT | 200.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 6.25% |
| AMR260116P00210000 | 2024-05-15 11:48AM EDT | 210.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| AMR260116P00220000 | 2024-06-05 9:47AM EDT | 220.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| AMR260116P00230000 | 2024-05-17 1:13PM EDT | 230.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 6.25% |
| AMR260116P00250000 | 2024-06-03 10:23AM EDT | 250.00 | 36.34 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| AMR260116P00260000 | 2024-06-05 12:49PM EDT | 260.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 3.13% |
| AMR260116P00270000 | 2024-06-05 12:49PM EDT | 270.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 27 | 46 | 3.13% |
| AMR260116P00280000 | 2024-06-04 11:44AM EDT | 280.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 1.56% |
| AMR260116P00290000 | 2024-05-10 3:11PM EDT | 290.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| AMR260116P00300000 | 2024-05-20 1:47PM EDT | 300.00 | 71.48 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.78% |
| AMR260116P00310000 | 2024-05-15 12:31PM EDT | 310.00 | 78.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.05% |
| AMR260116P00320000 | 2024-04-04 12:19PM EDT | 320.00 | 76.00 | 68.30 | 73.10 | 0.00 | - | 1 | 101 | 43.27% |
| AMR260116P00340000 | 2024-01-08 11:26AM EDT | 340.00 | 75.07 | 73.30 | 77.00 | 0.00 | - | - | 1 | 37.48% |
| AMR260116P00350000 | 2024-06-04 10:34AM EDT | 350.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AMR260116P00360000 | 2024-05-29 11:06AM EDT | 360.00 | 96.40 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| AMR260116P00370000 | 2024-04-17 10:58AM EDT | 370.00 | 91.07 | 114.30 | 120.80 | 0.00 | - | 1 | 101 | 52.03% |
| AMR260116P00380000 | 2024-05-21 11:44AM EDT | 380.00 | 116.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| AMR260116P00390000 | 2024-05-29 11:01AM EDT | 390.00 | 116.10 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.00% |
| AMR260116P00400000 | 2024-02-26 12:53PM EDT | 400.00 | 89.50 | 122.50 | 131.00 | 0.00 | - | 2 | 3 | 44.30% |
| AMR260116P00420000 | 2024-02-26 1:03PM EDT | 420.00 | 100.50 | 136.30 | 142.70 | 0.00 | - | 2 | 1 | 41.72% |
| AMR260116P00500000 | 2024-01-24 1:10PM EDT | 500.00 | 151.40 | 164.10 | 170.30 | 0.00 | - | - | 3 | 0.00% |
| AMR260116P00610000 | 2024-02-02 11:32AM EDT | 610.00 | 232.00 | 247.90 | 255.00 | 0.00 | - | 2 | 2 | 0.00% |
