Deutsche Märkte schließen in 6 Stunden 53 Minuten
DAX
18.510,57 +15,68 (+0,08%) Euro Stoxx 50
5.024,40 +7,92 (+0,16%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.323,70 -3,30 (-0,14%) EUR/USD
1,0762 -0,0003 (-0,03%) Bitcoin EUR
62.703,48 -1.856,19 (-2,88%)
Alliance Resource Partners, L.P. (ARLP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARLP250117C00002500 | 2024-05-08 3:12PM EDT | 2.50 | 20.00 | 19.50 | 23.30 | 0.00 | - | 19 | 19 | 291.99% |
| ARLP250117C00005000 | 2023-05-04 2:29PM EDT | 5.00 | 14.70 | 10.50 | 15.50 | 0.00 | - | 10 | 0 | 0.00% |
| ARLP250117C00007500 | 2024-05-06 3:48PM EDT | 7.50 | 16.06 | 14.60 | 17.00 | 0.00 | - | 12 | 0 | 0.00% |
| ARLP250117C00010000 | 2024-05-07 9:43AM EDT | 10.00 | 13.11 | 11.40 | 16.20 | 0.00 | - | 9 | 10 | 126.37% |
| ARLP250117C00012500 | 2024-06-07 3:58PM EDT | 12.50 | 12.43 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ARLP250117C00015000 | 2024-05-31 11:45AM EDT | 15.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ARLP250117C00017500 | 2024-06-10 1:09PM EDT | 17.50 | 7.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ARLP250117C00020000 | 2024-06-06 3:52PM EDT | 20.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ARLP250117C00022500 | 2024-06-10 1:19PM EDT | 22.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| ARLP250117C00025000 | 2024-06-10 11:22AM EDT | 25.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| ARLP250117C00027500 | 2024-06-10 12:14PM EDT | 27.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| ARLP250117C00030000 | 2024-06-10 11:27AM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARLP250117C00032500 | 2024-06-03 12:42PM EDT | 32.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| ARLP250117C00035000 | 2024-06-07 9:45AM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARLP250117C00037500 | 2024-05-31 3:58PM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARLP250117P00002500 | 2023-07-14 3:05PM EDT | 2.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 5 | 140.63% |
| ARLP250117P00007500 | 2023-11-03 12:00PM EDT | 7.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 82.23% |
| ARLP250117P00010000 | 2024-05-23 3:54PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| ARLP250117P00012500 | 2024-05-20 1:07PM EDT | 12.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ARLP250117P00015000 | 2024-05-16 10:15AM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 12.50% |
| ARLP250117P00017500 | 2024-06-06 2:28PM EDT | 17.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ARLP250117P00020000 | 2024-06-10 10:32AM EDT | 20.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ARLP250117P00022500 | 2024-06-10 1:44PM EDT | 22.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| ARLP250117P00025000 | 2024-06-10 1:42PM EDT | 25.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ARLP250117P00030000 | 2023-12-07 10:36AM EDT | 30.00 | 12.00 | 8.60 | 11.40 | 0.00 | - | 48 | 36 | 85.40% |
| ARLP250117P00032500 | 2023-12-26 2:28PM EDT | 32.50 | 13.40 | 9.50 | 14.50 | 0.00 | - | 1 | 6 | 86.99% |
| ARLP250117P00037500 | 2024-05-14 2:21PM EDT | 37.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
