Deutsche Märkte schließen in 6 Stunden 17 Minuten
DAX
18.837,64 +151,04 (+0,81%) Euro Stoxx 50
5.094,13 +39,72 (+0,79%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.377,70 +37,40 (+1,60%) EUR/USD
1,0787 +0,0003 (+0,03%) Bitcoin EUR
58.323,45 +1.572,00 (+2,77%)
Alpha Metallurgical Resources, Inc. (AMR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR241115C00155000 | 2024-03-20 9:31AM EDT | 155.00 | 176.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMR241115C00165000 | 2024-03-20 9:31AM EDT | 165.00 | 167.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMR241115C00175000 | 2024-03-21 10:50AM EDT | 175.00 | 163.00 | 161.60 | 167.80 | 0.00 | - | - | 3 | 140.16% |
| AMR241115C00220000 | 2024-04-02 1:29PM EDT | 220.00 | 111.50 | 116.50 | 121.90 | 0.00 | - | - | 1 | 100.94% |
| AMR241115C00240000 | 2024-04-01 1:26PM EDT | 240.00 | 110.53 | 103.70 | 109.10 | 0.00 | - | - | 1 | 96.83% |
| AMR241115C00260000 | 2024-04-19 10:21AM EDT | 260.00 | 106.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR241115C00300000 | 2024-05-07 9:38AM EDT | 300.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| AMR241115C00320000 | 2024-05-06 2:38PM EDT | 320.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| AMR241115C00330000 | 2024-04-18 10:38AM EDT | 330.00 | 68.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMR241115C00340000 | 2024-05-09 12:36PM EDT | 340.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMR241115C00350000 | 2024-05-08 10:36AM EDT | 350.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMR241115C00370000 | 2024-05-08 2:13PM EDT | 370.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMR241115C00380000 | 2024-05-09 1:52PM EDT | 380.00 | 19.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMR241115C00390000 | 2024-05-08 2:14PM EDT | 390.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMR241115C00400000 | 2024-05-06 3:01PM EDT | 400.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMR241115C00420000 | 2024-05-08 11:17AM EDT | 420.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AMR241115C00430000 | 2024-03-25 10:01AM EDT | 430.00 | 25.00 | 22.80 | 25.70 | 0.00 | - | 2 | 2 | 69.66% |
| AMR241115C00450000 | 2024-05-09 12:29PM EDT | 450.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMR241115C00460000 | 2024-03-26 3:44PM EDT | 460.00 | 17.50 | 19.90 | 22.80 | 0.00 | - | 2 | 2 | 71.81% |
| AMR241115C00480000 | 2024-04-17 3:33PM EDT | 480.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMR241115C00500000 | 2024-04-25 1:16PM EDT | 500.00 | 13.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR241115P00160000 | 2024-03-20 1:23PM EDT | 160.00 | 4.60 | 0.00 | 6.60 | 0.00 | - | 1 | 3 | 60.89% |
| AMR241115P00165000 | 2024-03-19 11:43AM EDT | 165.00 | 5.63 | 0.05 | 6.80 | 0.00 | - | 10 | 10 | 58.90% |
| AMR241115P00170000 | 2024-03-19 11:43AM EDT | 170.00 | 6.18 | 0.05 | 7.10 | 0.00 | - | 10 | 10 | 57.04% |
| AMR241115P00175000 | 2024-05-09 11:01AM EDT | 175.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMR241115P00180000 | 2024-03-25 2:53PM EDT | 180.00 | 6.80 | 4.20 | 7.00 | 0.00 | - | 10 | 10 | 59.12% |
| AMR241115P00185000 | 2024-05-06 1:46PM EDT | 185.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AMR241115P00190000 | 2024-05-09 1:52PM EDT | 190.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMR241115P00200000 | 2024-04-24 2:52PM EDT | 200.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMR241115P00210000 | 2024-05-06 9:32AM EDT | 210.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AMR241115P00220000 | 2024-05-06 9:32AM EDT | 220.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMR241115P00230000 | 2024-05-01 2:08PM EDT | 230.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMR241115P00240000 | 2024-03-22 10:09AM EDT | 240.00 | 17.50 | 14.30 | 17.90 | 0.00 | - | 40 | 44 | 50.22% |
| AMR241115P00250000 | 2024-05-06 3:42PM EDT | 250.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMR241115P00260000 | 2024-04-30 12:36PM EDT | 260.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMR241115P00270000 | 2024-04-23 10:38AM EDT | 270.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMR241115P00280000 | 2024-04-19 10:45AM EDT | 280.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMR241115P00290000 | 2024-05-09 10:12AM EDT | 290.00 | 37.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMR241115P00300000 | 2024-05-06 3:42PM EDT | 300.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMR241115P00310000 | 2024-04-08 10:49AM EDT | 310.00 | 47.40 | 46.40 | 50.20 | 0.00 | - | - | 9 | 50.93% |
| AMR241115P00320000 | 2024-05-06 2:28PM EDT | 320.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| AMR241115P00330000 | 2024-05-03 3:36PM EDT | 330.00 | 47.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR241115P00340000 | 2024-04-26 11:13AM EDT | 340.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMR241115P00350000 | 2024-05-08 10:23AM EDT | 350.00 | 73.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMR241115P00380000 | 2024-04-18 12:48PM EDT | 380.00 | 73.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMR241115P00400000 | 2024-05-08 10:23AM EDT | 400.00 | 112.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMR241115P00460000 | 2024-03-15 9:31AM EDT | 460.00 | 164.90 | 140.10 | 143.30 | 0.00 | - | - | 1 | 0.00% |
