Deutsche Märkte schließen in 3 Stunden 20 Minuten
DAX
18.797,02 +110,42 (+0,59%) Euro Stoxx 50
5.090,92 +36,51 (+0,72%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.379,00 +38,70 (+1,65%) EUR/USD
1,0782 -0,0002 (-0,02%) Bitcoin EUR
58.736,19 +1.994,36 (+3,51%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR260116C00200000 | 2024-05-08 2:06PM EDT | 200.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
| AMR260116C00210000 | 2024-01-17 10:42AM EDT | 210.00 | 187.50 | 208.50 | 212.50 | 0.00 | - | 1 | 2 | 142.09% |
| AMR260116C00220000 | 2024-04-02 9:42AM EDT | 220.00 | 150.03 | 142.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMR260116C00250000 | 2024-03-12 11:00AM EDT | 250.00 | 138.70 | 133.00 | 142.90 | 0.00 | - | 8 | 0 | 82.61% |
| AMR260116C00260000 | 2024-03-04 1:40PM EDT | 260.00 | 182.00 | 123.10 | 129.60 | 0.00 | - | 1 | 1 | 76.14% |
| AMR260116C00290000 | 2024-05-07 1:32PM EDT | 290.00 | 96.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMR260116C00300000 | 2024-05-09 3:12PM EDT | 300.00 | 86.79 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.10% |
| AMR260116C00310000 | 2024-04-05 11:47AM EDT | 310.00 | 99.00 | 105.00 | 114.00 | 0.00 | - | 1 | 3 | 75.82% |
| AMR260116C00320000 | 2024-05-08 1:17PM EDT | 320.00 | 78.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| AMR260116C00330000 | 2024-04-05 11:39AM EDT | 330.00 | 90.00 | 96.00 | 105.00 | 0.00 | - | 1 | 3 | 73.55% |
| AMR260116C00340000 | 2024-05-08 1:16PM EDT | 340.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 1.56% |
| AMR260116C00350000 | 2024-05-09 3:17PM EDT | 350.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| AMR260116C00360000 | 2024-01-26 10:30AM EDT | 360.00 | 122.00 | 135.00 | 142.00 | 0.00 | - | 2 | 2 | 106.05% |
| AMR260116C00370000 | 2024-03-04 12:04PM EDT | 370.00 | 130.27 | 78.20 | 87.00 | 0.00 | - | 6 | 2 | 68.59% |
| AMR260116C00380000 | 2024-05-09 3:54PM EDT | 380.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
| AMR260116C00410000 | 2024-01-24 10:48AM EDT | 410.00 | 118.00 | 115.20 | 122.00 | 0.00 | - | 1 | 1 | 98.75% |
| AMR260116C00420000 | 2024-03-20 2:36PM EDT | 420.00 | 70.80 | 68.00 | 73.80 | 0.00 | - | 1 | 1 | 68.28% |
| AMR260116C00430000 | 2024-03-15 2:13PM EDT | 430.00 | 58.73 | 64.20 | 72.40 | 0.00 | - | 7 | 4 | 67.89% |
| AMR260116C00440000 | 2024-01-23 11:47AM EDT | 440.00 | 106.40 | 103.30 | 107.80 | 0.00 | - | 102 | 101 | 93.56% |
| AMR260116C00450000 | 2024-05-09 11:45AM EDT | 450.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| AMR260116C00460000 | 2024-03-12 9:34AM EDT | 460.00 | 68.50 | 57.70 | 62.90 | 0.00 | - | 2 | 6 | 66.33% |
| AMR260116C00470000 | 2024-05-06 3:26PM EDT | 470.00 | 42.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| AMR260116C00490000 | 2024-02-29 3:15PM EDT | 490.00 | 81.30 | 53.00 | 61.30 | 0.00 | - | 2 | 15 | 67.53% |
| AMR260116C00500000 | 2024-05-06 11:13AM EDT | 500.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| AMR260116C00510000 | 2024-02-22 3:33PM EDT | 510.00 | 84.76 | 43.20 | 49.90 | 0.00 | - | 5 | 5 | 62.55% |
| AMR260116C00520000 | 2024-03-15 2:12PM EDT | 520.00 | 42.55 | 44.20 | 52.50 | 0.00 | - | 15 | 4 | 64.69% |
| AMR260116C00530000 | 2024-03-12 11:52AM EDT | 530.00 | 52.20 | 43.80 | 50.00 | 0.00 | - | 1 | 1 | 64.64% |
| AMR260116C00540000 | 2024-03-15 2:13PM EDT | 540.00 | 39.38 | 41.30 | 49.70 | 0.00 | - | 7 | 5 | 64.59% |
| AMR260116C00550000 | 2024-04-16 12:08PM EDT | 550.00 | 46.87 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| AMR260116C00570000 | 2024-02-26 12:39PM EDT | 570.00 | 96.30 | 37.10 | 43.90 | 0.00 | - | 1 | 1 | 63.71% |
| AMR260116C00610000 | 2024-03-18 9:45AM EDT | 610.00 | 33.00 | 34.00 | 43.00 | 0.00 | - | 1 | 6 | 65.36% |
| AMR260116C00650000 | 2024-03-11 12:23PM EDT | 650.00 | 41.50 | 24.30 | 31.00 | 0.00 | - | 2 | 1 | 60.12% |
| AMR260116C00660000 | 2024-05-09 3:18PM EDT | 660.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 12.50% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR260116P00155000 | 2024-05-01 3:04PM EDT | 155.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| AMR260116P00160000 | 2024-04-26 9:30AM EDT | 160.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| AMR260116P00175000 | 2024-03-04 12:46PM EDT | 175.00 | 17.00 | 16.80 | 22.00 | 0.00 | - | 10 | 14 | 53.40% |
| AMR260116P00180000 | 2024-03-04 12:46PM EDT | 180.00 | 17.70 | 17.60 | 21.70 | 0.00 | - | 10 | 10 | 51.70% |
| AMR260116P00190000 | 2024-05-06 9:44AM EDT | 190.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| AMR260116P00200000 | 2024-04-17 10:37AM EDT | 200.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| AMR260116P00230000 | 2024-05-09 11:03AM EDT | 230.00 | 36.37 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| AMR260116P00250000 | 2024-05-06 9:31AM EDT | 250.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| AMR260116P00260000 | 2024-02-20 12:09PM EDT | 260.00 | 42.40 | 45.20 | 50.00 | 0.00 | - | - | 1 | 47.50% |
| AMR260116P00270000 | 2024-04-16 12:08PM EDT | 270.00 | 46.81 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| AMR260116P00280000 | 2024-05-06 11:43AM EDT | 280.00 | 55.88 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.78% |
| AMR260116P00290000 | 2024-03-01 4:25PM EDT | 290.00 | 51.50 | 56.40 | 63.00 | 0.00 | - | 1 | 1 | 44.71% |
| AMR260116P00300000 | 2024-03-13 11:32AM EDT | 300.00 | 76.00 | 61.20 | 65.40 | 0.00 | - | - | 1 | 42.26% |
| AMR260116P00310000 | 2024-05-06 11:43AM EDT | 310.00 | 70.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMR260116P00320000 | 2024-04-04 12:19PM EDT | 320.00 | 76.00 | 68.30 | 73.10 | 0.00 | - | 1 | 101 | 39.03% |
| AMR260116P00340000 | 2024-01-08 11:26AM EDT | 340.00 | 75.07 | 73.30 | 77.00 | 0.00 | - | - | 1 | 32.85% |
| AMR260116P00350000 | 2024-02-29 11:13AM EDT | 350.00 | 82.91 | 87.30 | 94.90 | 0.00 | - | 1 | 2 | 39.87% |
| AMR260116P00370000 | 2024-04-17 10:58AM EDT | 370.00 | 91.07 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| AMR260116P00380000 | 2024-02-22 1:58PM EDT | 380.00 | 94.10 | 115.30 | 124.00 | 0.00 | - | 11 | 11 | 44.38% |
| AMR260116P00390000 | 2024-01-31 1:36PM EDT | 390.00 | 88.00 | 96.60 | 101.70 | 0.00 | - | - | 7 | 23.15% |
| AMR260116P00400000 | 2024-02-26 12:53PM EDT | 400.00 | 89.50 | 122.50 | 131.00 | 0.00 | - | 2 | 3 | 38.71% |
| AMR260116P00420000 | 2024-02-26 1:03PM EDT | 420.00 | 100.50 | 136.30 | 142.70 | 0.00 | - | 2 | 1 | 35.47% |
| 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% |
