Deutsche Märkte öffnen in 2 Stunden 56 Minuten
Nikkei 225
38.259,26 +185,28 (+0,49%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.403,85 +1.196,00 (+2,09%) CMC Crypto 200
1.350,60 +50,50 (+3,89%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Alerian MLP ETF (AMLP)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMLP240517C00042000 | 2024-04-18 11:32AM EDT | 42.00 | 4.50 | 2.75 | 7.40 | 0.00 | - | 1 | 0 | 170.41% |
| AMLP240517C00044000 | 2024-05-08 3:03PM EDT | 44.00 | 2.40 | 0.70 | 4.90 | 0.00 | - | 50 | 11 | 118.46% |
| AMLP240517C00045000 | 2024-05-08 3:36PM EDT | 45.00 | 2.79 | 0.00 | 4.00 | 0.00 | - | 213 | 59 | 106.54% |
| AMLP240517C00046000 | 2024-05-08 3:03PM EDT | 46.00 | 1.70 | 0.00 | 3.50 | 0.00 | - | 50 | 1 | 108.40% |
| AMLP240517C00047000 | 2024-05-09 10:29AM EDT | 47.00 | 0.46 | 0.20 | 0.45 | -0.34 | -42.50% | 1 | 83 | 16.21% |
| AMLP240517C00048000 | 2024-05-09 2:59PM EDT | 48.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 1 | 817 | 15.14% |
| AMLP240517C00049000 | 2024-04-29 3:27PM EDT | 49.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 42 | 27.15% |
| AMLP240517C00050000 | 2024-04-10 1:40PM EDT | 50.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 12 | 21 | 26.95% |
| AMLP240517C00051000 | 2024-03-15 11:09AM EDT | 51.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | - | 12 | 58.89% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMLP240517P00038000 | 2024-04-23 11:44AM EDT | 38.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 116.02% |
| AMLP240517P00040000 | 2024-04-15 1:46PM EDT | 40.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 53.13% |
| AMLP240517P00042000 | 2024-04-17 2:08PM EDT | 42.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 53.71% |
| AMLP240517P00043000 | 2024-04-19 11:48AM EDT | 43.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 10 | 558 | 58.01% |
| AMLP240517P00044000 | 2024-04-29 3:52PM EDT | 44.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 33.79% |
| AMLP240517P00045000 | 2024-05-09 2:10PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3 | 2,826 | 25.00% |
| AMLP240517P00046000 | 2024-05-09 2:24PM EDT | 46.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 25 | 190 | 18.16% |
| AMLP240517P00047000 | 2024-05-09 1:38PM EDT | 47.00 | 0.33 | 0.20 | 0.45 | -0.22 | -40.00% | 5 | 65 | 16.21% |
| AMLP240517P00048000 | 2024-04-30 9:39AM EDT | 48.00 | 1.45 | 0.80 | 1.25 | 0.00 | - | 10 | 394 | 22.36% |
| AMLP240517P00049000 | 2024-04-05 11:14AM EDT | 49.00 | 2.25 | 0.10 | 5.00 | 0.00 | - | 20 | 21 | 138.48% |
| AMLP240517P00054000 | 2024-03-21 2:31PM EDT | 54.00 | 8.80 | 5.60 | 10.10 | 0.00 | - | - | 1 | 107.72% |
