Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.484,89 +97,13 (+0,25%) Gold
2.376,40 +36,10 (+1,54%) EUR/USD
1,0778 -0,0006 (-0,05%) Bitcoin EUR
56.570,97 -826,79 (-1,44%)
Alpha Metallurgical Resources, Inc. (AMR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:04PM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240816C00150000 | 2024-04-24 1:14PM EDT | 150.00 | 178.91 | 138.80 | 146.80 | 0.00 | - | 2 | 12 | 100.28% |
| AMR240816C00155000 | 2024-03-13 3:01PM EDT | 155.00 | 161.90 | 171.30 | 181.00 | 0.00 | - | 1 | 6 | 227.53% |
| AMR240816C00160000 | 2024-01-08 10:49AM EDT | 160.00 | 201.10 | 201.00 | 205.20 | 0.00 | - | 1 | 3 | 320.14% |
| AMR240816C00165000 | 2024-02-07 11:05AM EDT | 165.00 | 201.20 | 215.40 | 220.40 | 0.00 | - | 1 | 4 | 377.39% |
| AMR240816C00170000 | 2024-02-13 10:43AM EDT | 170.00 | 208.60 | 137.00 | 142.00 | 0.00 | - | 1 | 10 | 142.07% |
| AMR240816C00175000 | 2024-02-07 11:10AM EDT | 175.00 | 193.00 | 206.30 | 211.30 | 0.00 | - | 1 | 2 | 353.89% |
| AMR240816C00180000 | 2024-03-01 4:15PM EDT | 180.00 | 212.00 | 153.40 | 162.00 | 0.00 | - | 1 | 2 | 207.76% |
| AMR240816C00185000 | 2024-02-09 10:31AM EDT | 185.00 | 194.10 | 196.90 | 201.90 | 0.00 | - | 1 | 1 | 331.84% |
| AMR240816C00190000 | 2024-02-28 11:12AM EDT | 190.00 | 201.70 | 143.60 | 152.00 | 0.00 | - | 1 | 2 | 193.89% |
| AMR240816C00195000 | 2024-02-26 1:26PM EDT | 195.00 | 250.30 | 133.00 | 138.00 | 0.00 | - | 1 | 1 | 169.11% |
| AMR240816C00200000 | 2024-02-26 1:26PM EDT | 200.00 | 245.70 | 128.60 | 133.60 | 0.00 | - | 1 | 1 | 164.47% |
| AMR240816C00210000 | 2024-04-02 1:27PM EDT | 210.00 | 112.17 | 116.00 | 125.00 | 0.00 | - | 1 | 1 | 151.31% |
| AMR240816C00220000 | 2024-02-26 1:26PM EDT | 220.00 | 227.90 | 111.00 | 115.60 | 0.00 | - | 1 | 2 | 146.27% |
| AMR240816C00230000 | 2024-04-01 1:25PM EDT | 230.00 | 109.50 | 101.20 | 107.50 | 0.00 | - | 1 | 0 | 137.49% |
| AMR240816C00240000 | 2024-04-17 12:49PM EDT | 240.00 | 115.80 | 60.50 | 64.50 | 0.00 | - | 2 | 3 | 61.81% |
| AMR240816C00250000 | 2024-04-30 10:29AM EDT | 250.00 | 94.75 | 53.10 | 57.40 | 0.00 | - | 1 | 2 | 59.93% |
| AMR240816C00260000 | 2024-03-13 11:30AM EDT | 260.00 | 75.00 | 82.60 | 87.80 | 0.00 | - | 6 | 7 | 126.63% |
| AMR240816C00280000 | 2024-03-14 9:56AM EDT | 280.00 | 63.00 | 67.10 | 73.60 | 0.00 | - | 1 | 1 | 114.67% |
| AMR240816C00290000 | 2024-05-10 9:47AM EDT | 290.00 | 34.00 | 31.00 | 32.70 | -3.10 | -8.36% | 4 | 2 | 55.44% |
| AMR240816C00300000 | 2024-05-08 2:35PM EDT | 300.00 | 30.90 | 26.60 | 28.20 | 0.00 | - | 2 | 5 | 54.81% |
| AMR240816C00310000 | 2024-05-09 12:12PM EDT | 310.00 | 26.50 | 22.70 | 24.20 | 0.00 | - | 1 | 12 | 54.27% |
| AMR240816C00320000 | 2024-05-08 11:57AM EDT | 320.00 | 23.10 | 19.00 | 20.60 | 0.00 | - | 1 | 21 | 53.51% |
| AMR240816C00330000 | 2024-05-08 11:04AM EDT | 330.00 | 19.40 | 15.70 | 17.40 | 0.00 | - | 4 | 9 | 52.72% |
| AMR240816C00340000 | 2024-05-10 12:03PM EDT | 340.00 | 13.10 | 13.10 | 14.60 | -3.12 | -19.24% | 1 | 15 | 52.22% |
| AMR240816C00350000 | 2024-05-10 12:01PM EDT | 350.00 | 11.10 | 10.90 | 12.00 | -2.62 | -19.10% | 1 | 92 | 51.61% |
| AMR240816C00360000 | 2024-05-10 11:28AM EDT | 360.00 | 9.50 | 9.10 | 10.40 | -2.00 | -17.39% | 2 | 43 | 51.80% |
| AMR240816C00370000 | 2024-05-06 10:02AM EDT | 370.00 | 19.00 | 7.40 | 8.80 | 0.00 | - | 1 | 16 | 51.54% |
| AMR240816C00380000 | 2024-05-06 11:11AM EDT | 380.00 | 13.40 | 6.00 | 7.40 | 0.00 | - | 14 | 26 | 51.30% |
| AMR240816C00390000 | 2024-05-10 12:17PM EDT | 390.00 | 4.90 | 5.00 | 6.10 | -4.00 | -44.94% | 2 | 52 | 51.15% |
| AMR240816C00400000 | 2024-05-09 3:18PM EDT | 400.00 | 5.39 | 4.00 | 5.40 | 0.00 | - | 5 | 23 | 51.38% |
| AMR240816C00410000 | 2024-04-25 11:26AM EDT | 410.00 | 16.00 | 3.30 | 4.90 | 0.00 | - | 1 | 28 | 52.00% |
| AMR240816C00420000 | 2024-03-21 9:44AM EDT | 420.00 | 17.92 | 13.70 | 18.40 | 0.00 | - | 5 | 29 | 84.17% |
| AMR240816C00430000 | 2024-04-19 11:35AM EDT | 430.00 | 14.40 | 1.95 | 3.10 | 0.00 | - | 2 | 15 | 50.60% |
| AMR240816C00440000 | 2024-05-06 2:12PM EDT | 440.00 | 4.15 | 1.70 | 2.90 | 0.00 | - | 3 | 3 | 51.67% |
| AMR240816C00450000 | 2024-04-26 11:11AM EDT | 450.00 | 10.60 | 1.30 | 2.65 | 0.00 | - | 2 | 26 | 52.04% |
| AMR240816C00460000 | 2024-04-26 1:42PM EDT | 460.00 | 10.00 | 0.05 | 4.80 | 0.00 | - | 2 | 44 | 56.26% |
| AMR240816C00470000 | 2024-03-12 9:51AM EDT | 470.00 | 14.80 | 7.10 | 8.40 | 0.00 | - | 1 | 5 | 77.08% |
| AMR240816C00480000 | 2023-12-26 12:30PM EDT | 480.00 | 20.70 | 28.30 | 30.70 | 0.00 | - | - | 1 | 126.34% |
| AMR240816C00490000 | 2024-05-06 2:37PM EDT | 490.00 | 1.55 | 0.05 | 4.50 | 0.00 | - | 51 | 52 | 61.02% |
| AMR240816C00500000 | 2024-05-06 12:29PM EDT | 500.00 | 2.01 | 0.05 | 4.20 | 0.00 | - | 19 | 50 | 61.94% |
| AMR240816C00510000 | 2024-04-23 9:56AM EDT | 510.00 | 2.15 | 0.05 | 4.00 | 0.00 | - | 1 | 2 | 63.03% |
| AMR240816C00520000 | 2024-02-23 4:45PM EDT | 520.00 | 22.00 | 2.80 | 7.40 | 0.00 | - | 5 | 11 | 78.49% |
| AMR240816C00530000 | 2024-05-09 11:44AM EDT | 530.00 | 1.50 | 0.05 | 2.00 | 0.00 | - | 1 | 5 | 58.95% |
| AMR240816C00550000 | 2024-03-28 9:30AM EDT | 550.00 | 3.00 | 2.30 | 3.60 | 0.00 | - | 1 | 1 | 74.40% |
| AMR240816C00560000 | 2024-04-26 3:08PM EDT | 560.00 | 2.20 | 0.05 | 3.40 | 0.00 | - | 1 | 37 | 68.75% |
| AMR240816C00590000 | 2024-03-19 10:21AM EDT | 590.00 | 2.24 | 0.85 | 5.50 | 0.00 | - | 1 | 1 | 81.46% |
| AMR240816C00610000 | 2024-02-28 10:47AM EDT | 610.00 | 14.00 | 0.70 | 2.80 | 0.00 | - | 10 | 9 | 75.66% |
| AMR240816C00650000 | 2024-05-06 11:42AM EDT | 650.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 3 | 85.00% |
| AMR240816C00660000 | 2024-05-06 9:37AM EDT | 660.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 10 | 86.21% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240816P00150000 | 2024-01-02 4:03PM EDT | 150.00 | 1.59 | 0.00 | 2.95 | 0.00 | - | 1 | 0 | 73.85% |
| AMR240816P00165000 | 2023-12-19 1:49PM EDT | 165.00 | 2.75 | 0.50 | 3.90 | 0.00 | - | - | 3 | 70.11% |
| AMR240816P00170000 | 2023-12-26 10:52AM EDT | 170.00 | 3.30 | 0.45 | 3.80 | 0.00 | - | - | 3 | 66.39% |
| AMR240816P00180000 | 2024-04-16 11:47AM EDT | 180.00 | 2.40 | 0.05 | 4.80 | 0.00 | - | 2 | 2 | 62.20% |
| AMR240816P00185000 | 2024-04-19 2:39PM EDT | 185.00 | 2.25 | 1.60 | 2.60 | 0.00 | - | 1 | 0 | 57.23% |
| AMR240816P00190000 | 2024-05-06 3:42PM EDT | 190.00 | 2.50 | 1.80 | 2.80 | 0.00 | - | 1 | 16 | 55.54% |
| AMR240816P00195000 | 2024-04-23 3:05PM EDT | 195.00 | 3.15 | 1.85 | 3.20 | 0.00 | - | 1 | 0 | 53.93% |
| AMR240816P00200000 | 2024-05-09 12:09PM EDT | 200.00 | 2.92 | 2.40 | 3.60 | 0.00 | - | 1 | 15 | 53.43% |
| AMR240816P00210000 | 2024-05-08 3:45PM EDT | 210.00 | 4.00 | 3.50 | 4.60 | 0.00 | - | 12 | 24 | 52.05% |
| AMR240816P00220000 | 2024-05-06 11:47AM EDT | 220.00 | 4.80 | 4.70 | 6.20 | 0.00 | - | 5 | 79 | 50.93% |
| AMR240816P00230000 | 2024-05-07 11:56AM EDT | 230.00 | 6.60 | 6.40 | 7.80 | 0.00 | - | 1 | 23 | 51.47% |
| AMR240816P00240000 | 2024-05-08 2:47PM EDT | 240.00 | 8.85 | 8.40 | 10.00 | 0.00 | - | 3 | 200 | 50.34% |
| AMR240816P00250000 | 2024-05-10 12:03PM EDT | 250.00 | 12.00 | 10.70 | 12.50 | +0.76 | +6.76% | 5 | 35 | 48.94% |
| AMR240816P00260000 | 2024-05-08 3:48PM EDT | 260.00 | 13.20 | 13.70 | 15.80 | 0.00 | - | 3 | 196 | 48.25% |
| AMR240816P00270000 | 2024-05-10 11:26AM EDT | 270.00 | 18.90 | 17.50 | 19.90 | +2.05 | +12.17% | 1 | 45 | 48.03% |
| AMR240816P00280000 | 2024-05-08 2:41PM EDT | 280.00 | 21.20 | 22.00 | 23.30 | 0.00 | - | 2 | 23 | 45.63% |
| AMR240816P00290000 | 2024-04-23 9:39AM EDT | 290.00 | 28.20 | 26.80 | 28.00 | +7.00 | +33.02% | 1 | 35 | 44.57% |
| AMR240816P00300000 | 2024-05-09 10:06AM EDT | 300.00 | 30.00 | 32.20 | 33.50 | 0.00 | - | 5 | 46 | 43.89% |
| AMR240816P00310000 | 2024-05-07 11:16AM EDT | 310.00 | 34.50 | 38.10 | 40.20 | 0.00 | - | 3 | 14 | 44.31% |
| AMR240816P00320000 | 2024-05-08 9:56AM EDT | 320.00 | 42.02 | 43.60 | 46.70 | 0.00 | - | 1 | 24 | 43.49% |
| AMR240816P00330000 | 2024-05-06 3:55PM EDT | 330.00 | 51.00 | 50.30 | 53.80 | 0.00 | - | 3 | 7 | 42.85% |
| AMR240816P00340000 | 2024-04-29 10:01AM EDT | 340.00 | 35.30 | 57.60 | 61.40 | 0.00 | - | 2 | 13 | 42.28% |
| AMR240816P00350000 | 2024-05-08 11:08AM EDT | 350.00 | 63.50 | 64.90 | 69.90 | 0.00 | - | 7 | 21 | 42.82% |
| AMR240816P00360000 | 2024-04-16 10:01AM EDT | 360.00 | 55.20 | 73.40 | 78.40 | 0.00 | - | 2 | 6 | 42.70% |
| AMR240816P00370000 | 2024-04-01 1:30PM EDT | 370.00 | 64.70 | 60.70 | 66.40 | 0.00 | - | 1 | 11 | 0.00% |
| AMR240816P00380000 | 2024-02-05 11:50AM EDT | 380.00 | 52.20 | 50.00 | 51.20 | 0.00 | - | 4 | 10 | 0.00% |
| AMR240816P00390000 | 2024-01-18 2:48PM EDT | 390.00 | 56.00 | 60.40 | 62.90 | 0.00 | - | 5 | 5 | 0.00% |
| AMR240816P00400000 | 2024-03-20 10:44AM EDT | 400.00 | 98.95 | 80.30 | 86.30 | 0.00 | - | 4 | 6 | 0.00% |
| AMR240816P00410000 | 2024-02-28 12:42PM EDT | 410.00 | 72.31 | 89.10 | 93.40 | 0.00 | - | 2 | 1 | 0.00% |
| AMR240816P00420000 | 2024-03-26 1:22PM EDT | 420.00 | 108.30 | 87.30 | 93.80 | 0.00 | - | 2 | 2 | 0.00% |
| AMR240816P00430000 | 2024-02-07 11:38AM EDT | 430.00 | 94.79 | 80.90 | 85.80 | 0.00 | - | - | 2 | 0.00% |
| AMR240816P00440000 | 2024-02-07 11:39AM EDT | 440.00 | 102.80 | 87.90 | 92.70 | 0.00 | - | - | 6 | 0.00% |
| AMR240816P00450000 | 2024-04-18 9:52AM EDT | 450.00 | 118.00 | 156.20 | 164.60 | 0.00 | - | - | 1 | 52.12% |
| AMR240816P00460000 | 2024-01-17 10:45AM EDT | 460.00 | 118.60 | 108.30 | 111.40 | 0.00 | - | - | 5 | 0.00% |
| AMR240816P00470000 | 2024-03-11 10:23AM EDT | 470.00 | 126.90 | 147.00 | 153.60 | 0.00 | - | 1 | 1 | 0.00% |
| AMR240816P00490000 | 2024-03-14 10:32AM EDT | 490.00 | 187.00 | 159.00 | 168.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMR240816P00500000 | 2024-03-11 1:00PM EDT | 500.00 | 157.10 | 174.20 | 183.70 | 0.00 | - | 1 | 1 | 0.00% |
| AMR240816P00510000 | 2024-03-26 10:42AM EDT | 510.00 | 194.50 | 179.10 | 188.10 | 0.00 | - | 1 | 1 | 0.00% |
| AMR240816P00520000 | 2024-03-12 3:20PM EDT | 520.00 | 198.00 | 187.20 | 197.00 | 0.00 | - | - | 0 | 0.00% |
| AMR240816P00530000 | 2024-02-07 11:36AM EDT | 530.00 | 177.10 | 158.60 | 163.60 | 0.00 | - | - | 1 | 0.00% |
| AMR240816P00540000 | 2024-03-18 2:20PM EDT | 540.00 | 232.00 | 193.00 | 202.40 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240816P00550000 | 2024-01-12 11:52AM EDT | 550.00 | 186.60 | 182.00 | 186.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMR240816P00560000 | 2024-01-19 4:26PM EDT | 560.00 | 169.10 | 189.70 | 193.50 | 0.00 | - | 2 | 6 | 0.00% |
| AMR240816P00570000 | 2024-02-27 2:52PM EDT | 570.00 | 149.00 | 234.00 | 243.00 | 0.00 | - | - | 0 | 0.00% |
| AMR240816P00580000 | 2024-03-14 10:03AM EDT | 580.00 | 279.40 | 248.00 | 257.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240816P00590000 | 2024-02-29 3:04PM EDT | 590.00 | 216.00 | 254.00 | 263.70 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240816P00600000 | 2024-03-13 2:52PM EDT | 600.00 | 287.80 | 268.00 | 277.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240816P00610000 | 2024-03-13 2:52PM EDT | 610.00 | 297.80 | 278.00 | 287.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240816P00640000 | 2024-03-11 9:56AM EDT | 640.00 | 288.80 | 313.90 | 322.20 | 0.00 | - | 1 | 0 | 0.00% |
