Deutsche Märkte geschlossen
DAX
18.210,55 +55,31 (+0,30%) Euro Stoxx 50
4.902,60 -13,34 (-0,27%) Dow Jones 30
39.079,42 -48,38 (-0,12%) Gold
2.335,00 +21,80 (+0,94%) EUR/USD
1,0707 +0,0023 (+0,21%) Bitcoin EUR
57.663,19 +698,19 (+1,23%)
Alliance Resource Partners, L.P. (ARLP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:19PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARLP240920C00012500 | 2024-05-06 1:16PM EDT | 12.50 | 11.50 | 9.40 | 13.50 | 0.00 | - | 10 | 9 | 171.29% |
| ARLP240920C00015000 | 2024-05-08 9:40AM EDT | 15.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ARLP240920C00017500 | 2024-05-09 10:01AM EDT | 17.50 | 5.17 | 6.70 | 9.00 | 0.00 | - | 6 | 26 | 84.72% |
| ARLP240920C00020000 | 2024-06-26 11:05AM EDT | 20.00 | 4.37 | 2.75 | 4.70 | 0.00 | - | 1 | 599 | 40.23% |
| ARLP240920C00022500 | 2024-06-27 1:49PM EDT | 22.50 | 2.25 | 2.15 | 2.35 | +0.16 | +7.66% | 6 | 689 | 26.66% |
| ARLP240920C00025000 | 2024-06-26 11:49AM EDT | 25.00 | 0.60 | 0.70 | 0.80 | 0.00 | - | 1 | 924 | 22.95% |
| ARLP240920C00027500 | 2024-06-27 10:49AM EDT | 27.50 | 0.15 | 0.10 | 0.20 | +0.04 | +36.36% | 7 | 376 | 22.95% |
| ARLP240920C00030000 | 2024-04-09 12:13PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 51.22% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARLP240920P00010000 | 2024-02-27 4:14PM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 12 | 133.20% |
| ARLP240920P00012500 | 2024-02-27 1:05PM EDT | 12.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 104.00% |
| ARLP240920P00015000 | 2024-05-13 10:38AM EDT | 15.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 173 | 80.18% |
| ARLP240920P00017500 | 2024-06-11 1:35PM EDT | 17.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 100 | 628 | 50.00% |
| ARLP240920P00020000 | 2024-06-27 1:30PM EDT | 20.00 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 1 | 354 | 33.69% |
| ARLP240920P00022500 | 2024-06-24 1:14PM EDT | 22.50 | 0.70 | 0.55 | 0.65 | 0.00 | - | 24 | 179 | 30.52% |
| ARLP240920P00025000 | 2024-06-17 10:23AM EDT | 25.00 | 2.05 | 1.70 | 1.85 | 0.00 | - | 1 | 38 | 31.45% |
| ARLP240920P00030000 | 2024-06-18 10:25AM EDT | 30.00 | 6.31 | 6.00 | 8.40 | 0.00 | - | 20 | 30 | 71.09% |
