Deutsche Märkte schließen in 1 Stunde 47 Minute
DAX
18.104,86 +36,65 (+0,20%) Euro Stoxx 50
4.903,02 +22,60 (+0,46%) Dow Jones 30
38.922,84 +144,74 (+0,37%) Gold
2.335,90 +6,90 (+0,30%) EUR/USD
1,0741 +0,0006 (+0,05%) Bitcoin EUR
60.220,48 -649,02 (-1,07%)
Natural Resource Partners L.P. (NRP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:40AM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NRP240719C00050000 | 2024-05-03 3:15PM EDT | 50.00 | 41.10 | 38.00 | 42.90 | 0.00 | - | 2 | 2 | 174.61% |
| NRP240719C00057560 | 2024-04-15 12:10AM EDT | 57.56 | 28.15 | - | - | 0.00 | - | - | - | 0.00% |
| NRP240719C00060000 | 2024-02-14 3:24PM EDT | 60.00 | 28.15 | 27.60 | 32.50 | 0.00 | - | 2 | 3 | 123.14% |
| NRP240719C00062560 | 2024-04-15 12:10AM EDT | 62.56 | 34.40 | - | - | 0.00 | - | - | - | 0.00% |
| NRP240719C00065000 | 2024-01-25 1:22PM EDT | 65.00 | 34.40 | 24.00 | 28.40 | 0.00 | - | 2 | 2 | 71.68% |
| NRP240719C00067560 | 2024-02-28 10:54AM EDT | 67.56 | 23.97 | 23.70 | 28.00 | 0.00 | - | - | 1 | 111.72% |
| NRP240719C00070000 | 2024-02-28 10:54AM EDT | 70.00 | 23.97 | 18.90 | 23.30 | 0.00 | - | - | 1 | 54.88% |
| NRP240719C00072560 | 2024-04-09 3:51PM EDT | 72.56 | 17.00 | 16.00 | 20.40 | 0.00 | - | 1 | 0 | 86.30% |
| NRP240719C00075000 | 2024-01-08 3:22PM EDT | 75.00 | 25.75 | 18.80 | 22.50 | 0.00 | - | - | 1 | 113.09% |
| NRP240719C00077560 | 2024-04-18 9:30AM EDT | 77.56 | 15.90 | 11.50 | 16.00 | 0.00 | - | 2 | 6 | 76.93% |
| NRP240719C00080000 | 2023-12-29 10:40AM EDT | 80.00 | 18.35 | 19.40 | 23.50 | 0.00 | - | 3 | 7 | 154.74% |
| NRP240719C00082560 | 2024-04-15 12:10AM EDT | 82.56 | 11.25 | - | - | 0.00 | - | - | - | 0.00% |
| NRP240719C00085000 | 2024-06-14 9:32AM EDT | 85.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 440 | 0.00% |
| NRP240719C00087560 | 2024-04-18 2:45PM EDT | 87.56 | 10.65 | 4.70 | 9.20 | 0.00 | - | 10 | 87 | 71.03% |
| NRP240719C00090000 | 2024-06-17 12:48PM EDT | 90.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 246 | 0.00% |
| NRP240719C00092560 | 2024-06-17 12:05PM EDT | 92.56 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 844 | 1.56% |
| NRP240719C00095000 | 2024-05-20 10:11AM EDT | 95.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 3.13% |
| NRP240719C00097560 | 2024-04-29 11:41AM EDT | 97.56 | 5.60 | 0.20 | 5.00 | 0.00 | - | 2 | 201 | 71.41% |
| NRP240719C00100000 | 2024-06-17 9:48AM EDT | 100.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| NRP240719C00102560 | 2024-04-22 9:30AM EDT | 102.56 | 2.30 | 0.00 | 0.00 | 0.00 | - | 170 | 385 | 12.50% |
| NRP240719C00105000 | 2024-03-08 4:01PM EDT | 105.00 | 3.60 | 1.95 | 3.90 | 0.00 | - | 106 | 316 | 70.53% |
| NRP240719C00107560 | 2024-04-15 12:10AM EDT | 107.56 | 4.10 | - | - | 0.00 | - | - | - | 0.00% |
| NRP240719C00110000 | 2024-02-13 12:00PM EDT | 110.00 | 4.10 | 0.10 | 5.00 | 0.00 | - | 24 | 15 | 77.17% |
| NRP240719C00112560 | 2024-03-08 4:45PM EDT | 112.56 | 1.35 | 0.25 | 4.80 | 0.00 | - | - | 174 | 82.03% |
| NRP240719C00115000 | 2024-03-08 4:45PM EDT | 115.00 | 1.35 | 0.50 | 5.00 | 0.00 | - | 87 | 174 | 89.53% |
| NRP240719C00117560 | 2024-02-22 10:30AM EDT | 117.56 | 2.60 | 0.35 | 5.00 | 0.00 | - | - | 2 | 93.34% |
| NRP240719C00120000 | 2024-02-22 10:30AM EDT | 120.00 | 2.60 | 0.40 | 5.00 | 0.00 | - | 1 | 2 | 98.00% |
| NRP240719C00122560 | 2024-03-28 9:30AM EDT | 122.56 | 1.55 | 0.10 | 4.90 | 0.00 | - | 1 | 2 | 99.71% |
| NRP240719C00125000 | 2024-02-22 10:30AM EDT | 125.00 | 2.30 | 0.20 | 5.00 | 0.00 | - | 1 | 1 | 105.08% |
| NRP240719C00127560 | 2024-03-28 9:30AM EDT | 127.56 | 1.40 | 0.05 | 4.80 | 0.00 | - | 1 | 4 | 106.69% |
| NRP240719C00130000 | 2024-04-08 9:42AM EDT | 130.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NRP240719C00132560 | 2024-04-08 9:41AM EDT | 132.56 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| NRP240719C00135000 | 2024-04-08 9:42AM EDT | 135.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| NRP240719C00137560 | 2024-06-07 2:24PM EDT | 137.56 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| NRP240719C00140000 | 2024-01-12 3:08PM EDT | 140.00 | 3.00 | 0.85 | 5.00 | 0.00 | - | - | 4 | 131.79% |
| NRP240719C00142560 | 2024-05-02 11:13AM EDT | 142.56 | 0.50 | 0.00 | 0.25 | 0.00 | - | 31 | 31 | 70.12% |
| NRP240719C00145000 | 2024-02-27 10:30AM EDT | 145.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 130.52% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NRP240719P00047560 | 2024-04-15 12:10AM EDT | 47.56 | 0.80 | - | - | 0.00 | - | - | - | 0.00% |
| NRP240719P00050000 | 2023-12-07 11:09AM EDT | 50.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 182.03% |
| NRP240719P00052560 | 2024-04-15 12:10AM EDT | 52.56 | 1.15 | - | - | 0.00 | - | - | - | 0.00% |
| NRP240719P00055000 | 2023-12-04 2:48PM EDT | 55.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NRP240719P00057560 | 2024-04-25 1:05PM EDT | 57.56 | 0.60 | 0.05 | 0.35 | 0.00 | - | 2 | 14 | 81.64% |
| NRP240719P00060000 | 2024-02-12 10:30AM EDT | 60.00 | 2.00 | 0.05 | 5.00 | 0.00 | - | 1 | 14 | 140.14% |
| NRP240719P00062560 | 2024-05-22 1:47PM EDT | 62.56 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| NRP240719P00065000 | 2024-02-27 10:30AM EDT | 65.00 | 1.95 | 0.05 | 4.80 | 0.00 | - | 1 | 4 | 118.38% |
| NRP240719P00067560 | 2024-02-22 10:30AM EDT | 67.56 | 3.10 | 0.25 | 5.00 | 0.00 | - | - | - | 111.96% |
| NRP240719P00070000 | 2024-02-22 10:30AM EDT | 70.00 | 3.10 | 0.10 | 4.50 | 0.00 | - | 1 | 0 | 97.63% |
| NRP240719P00072560 | 2024-05-08 3:50PM EDT | 72.56 | 2.75 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 67.77% |
| NRP240719P00075000 | 2024-05-01 11:25AM EDT | 75.00 | 2.00 | 0.40 | 0.75 | 0.00 | - | 1 | 31 | 50.24% |
| NRP240719P00077560 | 2024-03-19 1:37PM EDT | 77.56 | 3.40 | 0.60 | 4.00 | 0.00 | - | 5 | 35 | 70.90% |
| NRP240719P00080000 | 2024-02-21 12:59PM EDT | 80.00 | 6.18 | 1.10 | 5.50 | 0.00 | - | 1 | 30 | 74.54% |
| NRP240719P00082560 | 2024-03-27 12:28PM EDT | 82.56 | 3.82 | 1.70 | 6.00 | 0.00 | - | 4 | 71 | 70.85% |
| NRP240719P00085000 | 2024-06-10 2:36PM EDT | 85.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| NRP240719P00087560 | 2024-03-12 12:34PM EDT | 87.56 | 6.90 | 4.50 | 9.40 | 0.00 | - | - | 17 | 80.62% |
| NRP240719P00090000 | 2024-06-17 1:39PM EDT | 90.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 0.78% |
| NRP240719P00092560 | 2024-03-27 12:05PM EDT | 92.56 | 8.60 | 6.60 | 10.50 | 0.00 | - | 2 | 12 | 70.65% |
| NRP240719P00095000 | 2024-03-07 12:10PM EDT | 95.00 | 7.98 | 8.70 | 13.50 | 0.00 | - | 1 | 14 | 80.79% |
| NRP240719P00097560 | 2024-04-15 12:10AM EDT | 97.56 | 12.50 | - | - | 0.00 | - | - | - | 0.00% |
| NRP240719P00100000 | 2024-01-26 4:59PM EDT | 100.00 | 12.50 | 15.30 | 17.80 | 0.00 | - | 10 | 10 | 101.29% |
