Deutsche Märkte geschlossen

Alpha Metallurgical Resources, Inc. (AMR)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
331,17+8,15 (+2,52%)
Börsenschluss: 04:00PM EDT
340,00 +8,83 (+2,67%)
Nachbörse: 07:36PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMR240419C001850002024-02-29 3:51PM EDT185.00191.63143.60151.000.00--2128.81%
AMR240419C001900002024-02-28 10:58AM EDT190.00195.60138.70146.300.00-12127.44%
AMR240419C001950002024-03-13 3:59PM EDT195.00119.00133.70141.200.00--1121.39%
AMR240419C002000002024-03-14 11:42AM EDT200.00102.96128.70136.000.00-46114.60%
AMR240419C002300002024-03-08 11:10AM EDT230.00159.4098.90106.300.00-1190.43%
AMR240419C002400002024-03-12 2:56PM EDT240.0084.9088.9096.800.00-1084.55%
AMR240419C002500002024-03-22 12:33PM EDT250.0068.5577.9087.000.00-51871.31%
AMR240419C002600002024-03-22 12:33PM EDT260.0059.3569.4076.900.00-5569.96%
AMR240419C002700002024-03-05 12:55PM EDT270.00108.3061.2067.300.00--169.36%
AMR240419C002800002024-03-22 2:42PM EDT280.0039.5052.5057.900.00-211165.66%
AMR240419C002900002024-03-25 9:38AM EDT290.0035.3343.5047.200.00-2856.78%
AMR240419C003000002024-03-28 11:41AM EDT300.0034.8035.6039.50+6.48+22.88%212156.37%
AMR240419C003100002024-03-26 9:54AM EDT310.0019.8125.6031.600.00-411159.83%
AMR240419C003200002024-03-28 3:51PM EDT320.0022.7222.1023.10+5.34+30.72%205950.37%
AMR240419C003300002024-03-28 3:06PM EDT330.0016.7316.6017.50+4.10+32.46%1528151.11%
AMR240419C003400002024-03-28 2:16PM EDT340.0011.6012.0012.80+1.20+11.54%1410050.17%
AMR240419C003500002024-03-28 3:32PM EDT350.008.108.309.10+2.00+32.79%1772149.50%
AMR240419C003600002024-03-28 3:20PM EDT360.005.605.506.30+2.76+97.18%125549.05%
AMR240419C003700002024-03-28 3:06PM EDT370.003.503.504.60+0.10+2.94%46950.24%
AMR240419C003800002024-03-28 3:21PM EDT380.002.402.203.40+0.15+6.67%33851.63%
AMR240419C003900002024-03-28 1:07PM EDT390.001.551.252.25+0.55+55.00%14551.34%
AMR240419C004000002024-03-28 10:25AM EDT400.000.600.351.50-0.30-33.33%413851.47%
AMR240419C004100002024-03-28 3:56PM EDT410.000.500.350.45+0.15+42.86%233244.65%
AMR240419C004200002024-03-27 11:52AM EDT420.000.750.051.050.00-123950.39%
AMR240419C004300002024-03-25 9:48AM EDT430.000.200.000.500.00-44453.54%
AMR240419C004400002024-03-27 2:37PM EDT440.000.100.000.100.00-205246.00%
AMR240419C004500002024-03-20 9:50AM EDT450.000.500.000.500.00-102055.18%
AMR240419C004600002024-03-19 9:47AM EDT460.000.300.000.500.00-45058.50%
AMR240419C004700002024-03-19 2:34PM EDT470.000.300.000.500.00-41861.67%
AMR240419C004800002024-03-19 2:35PM EDT480.000.350.000.500.00-119864.80%
AMR240419C004900002024-03-13 9:47AM EDT490.000.600.000.500.00-92767.87%
AMR240419C005000002024-03-18 9:46AM EDT500.000.280.000.500.00-24070.80%
AMR240419C005100002024-03-05 12:07PM EDT510.001.990.000.500.00-12173.63%
AMR240419C005200002024-03-18 9:35AM EDT520.000.350.000.500.00-13576.47%
AMR240419C005300002024-02-26 4:58PM EDT530.009.350.001.500.00-5592.16%
AMR240419C005400002024-02-26 12:16PM EDT540.008.200.001.500.00-1195.12%
AMR240419C005500002024-03-01 10:38AM EDT550.001.250.000.500.00-2284.47%
AMR240419C005600002024-02-26 11:19AM EDT560.004.800.003.900.00-32118.21%
AMR240419C006000002024-03-01 10:42AM EDT600.000.780.000.500.00-2296.58%
AMR240419C006400002024-03-08 4:11PM EDT640.000.100.000.050.00-10410484.38%
AMR240419C006500002024-03-08 4:10PM EDT650.000.100.000.050.00-181885.94%
AMR240419C006600002024-03-08 4:09PM EDT660.000.100.000.050.00-182487.89%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMR240419P001600002024-03-19 9:57AM EDT160.000.050.004.300.00-11177.25%
AMR240419P001750002024-03-15 11:01AM EDT175.000.100.004.300.00--20158.08%
AMR240419P001800002024-03-19 10:00AM EDT180.000.140.000.500.00-11106.45%
AMR240419P001850002024-03-15 2:27PM EDT185.000.240.000.500.00--2102.05%
AMR240419P001950002024-03-13 10:25AM EDT195.000.230.000.450.00--192.38%
AMR240419P002000002024-03-27 10:26AM EDT200.000.050.000.500.00-13089.65%
AMR240419P002100002024-03-25 11:03AM EDT210.000.150.000.400.00-1279.39%
AMR240419P002200002024-03-21 2:28PM EDT220.000.180.000.900.00-166481.01%
AMR240419P002300002024-03-28 10:25AM EDT230.000.180.000.20-0.17-48.57%43259.57%
AMR240419P002400002024-03-27 9:48AM EDT240.000.420.051.800.00-1018374.71%
AMR240419P002500002024-03-28 2:11PM EDT250.000.350.100.70-0.84-70.59%168457.42%
AMR240419P002600002024-03-28 9:42AM EDT260.000.910.351.45+0.21+30.00%37058.59%
AMR240419P002700002024-03-28 1:27PM EDT270.001.160.552.05-0.49-29.70%1219555.33%
AMR240419P002800002024-03-28 1:27PM EDT280.002.081.351.95-0.09-4.15%914850.37%
AMR240419P002900002024-03-28 3:28PM EDT290.002.972.503.10-0.90-23.26%1822151.14%
AMR240419P003000002024-03-28 3:28PM EDT300.004.954.205.00-1.37-21.68%7730950.62%
AMR240419P003100002024-03-28 3:37PM EDT310.007.256.707.50-2.35-24.48%811849.55%
AMR240419P003200002024-03-28 2:22PM EDT320.0011.2010.0010.80-1.96-14.89%310848.37%
AMR240419P003300002024-03-28 3:57PM EDT330.0014.6014.4015.20-3.60-19.78%288447.69%
AMR240419P003400002024-03-27 9:52AM EDT340.0025.3019.6020.700.00-21847.33%
AMR240419P003500002024-03-20 1:39PM EDT350.0037.5025.8027.100.00-16146.80%
AMR240419P003600002024-03-26 2:38PM EDT360.0045.1032.4035.100.00-12448.95%
AMR240419P003700002024-03-28 10:12AM EDT370.0053.0040.0045.70-4.00-7.02%12159.25%
AMR240419P003800002024-03-19 11:21AM EDT380.0067.0048.7052.400.00-22552.48%
AMR240419P003900002024-03-18 9:42AM EDT390.0083.4056.2062.500.00-51059.28%
AMR240419P004000002024-03-21 10:34AM EDT400.0077.1065.7072.200.00-1063.61%
AMR240419P004100002024-03-21 10:06AM EDT410.0084.7074.5081.500.00-1064.94%
AMR240419P004200002024-03-11 12:13PM EDT420.0078.2484.8091.800.00-3072.05%
AMR240419P004300002024-02-29 10:50AM EDT430.0067.2094.00103.900.00-1389.28%
AMR240419P004400002024-03-12 1:01PM EDT440.00115.50104.50112.000.00-1083.18%
AMR240419P004500002024-02-27 1:16PM EDT450.0040.70119.00127.500.00--095.73%
AMR240419P004600002024-03-11 11:02AM EDT460.00108.40124.40132.000.00-1092.32%
AMR240419P004700002024-03-12 3:39PM EDT470.00152.10134.40142.000.00-1096.64%
AMR240419P004900002024-03-12 2:33PM EDT490.00169.60154.40162.000.00-10104.87%
AMR240419P005000002024-03-12 2:33PM EDT500.00179.60164.70172.000.00-10108.79%
AMR240419P005100002024-02-28 12:21PM EDT510.00130.30174.60182.000.00--0112.60%
AMR240419P005200002024-03-18 9:40AM EDT520.00212.20184.40192.000.00-10116.30%
AMR240419P005300002024-03-15 9:31AM EDT530.00225.20194.80202.000.00-10119.90%
AMR240419P005400002024-03-15 12:45PM EDT540.00248.70204.70212.000.00-10123.39%
AMR240419P005500002024-03-04 11:04AM EDT550.00160.30214.40222.000.00-10126.78%
AMR240419P005600002024-02-28 12:03PM EDT560.00177.10224.90232.000.00-10130.10%
AMR240419P005900002024-03-12 10:54AM EDT590.00264.40254.40262.000.00--0139.58%
AMR240419P006000002024-03-04 10:50AM EDT600.00208.80264.40272.000.00-10142.59%
AMR240419P006300002024-03-04 10:46AM EDT630.00235.30294.40302.000.00-10151.22%
AMR240419P006400002024-03-01 1:40PM EDT640.00252.40304.60312.000.00-10153.98%
AMR240419P006500002024-02-28 2:22PM EDT650.00284.30314.60322.000.00--0156.68%