Deutsche Märkte schließen in 1 Stunde 53 Minute
DAX
18.100,08 +31,87 (+0,18%) Euro Stoxx 50
4.902,41 +21,99 (+0,45%) Dow Jones 30
38.858,28 +80,18 (+0,21%) Gold
2.331,40 +2,40 (+0,10%) EUR/USD
1,0737 +0,0001 (+0,01%) Bitcoin EUR
60.314,14 -624,34 (-1,02%)
Natural Resource Partners L.P. (NRP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 04:00PM EDT. Markt geöffnet.
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NRP241018C00050000 | 2024-05-03 3:59PM EDT | 50.00 | 41.50 | 38.50 | 43.40 | 0.00 | - | 9 | 9 | 54.69% |
| NRP241018C00052560 | 2024-03-08 10:30AM EDT | 52.56 | 38.60 | 36.10 | 41.00 | 0.00 | - | - | 1 | 55.47% |
| NRP241018C00055000 | 2024-03-08 10:30AM EDT | 55.00 | 38.60 | 32.70 | 37.50 | 0.00 | - | 1 | 1 | 73.95% |
| NRP241018C00070000 | 2024-05-10 2:34PM EDT | 70.00 | 22.20 | 19.00 | 23.50 | 0.00 | - | - | 35 | 53.64% |
| NRP241018C00072560 | 2024-03-07 10:40AM EDT | 72.56 | 21.50 | 19.10 | 24.00 | 0.00 | - | - | 10 | 53.10% |
| NRP241018C00075000 | 2024-03-07 10:40AM EDT | 75.00 | 21.50 | 16.00 | 20.30 | 0.00 | - | - | 10 | 55.97% |
| NRP241018C00077560 | 2024-02-21 3:30PM EDT | 77.56 | 16.56 | 16.00 | 20.50 | 0.00 | - | - | 2 | 53.61% |
| NRP241018C00080000 | 2024-04-18 9:30AM EDT | 80.00 | 16.25 | 12.20 | 17.00 | 0.00 | - | - | 2 | 55.03% |
| NRP241018C00085000 | 2024-06-14 9:30AM EDT | 85.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NRP241018C00087560 | 2024-04-09 3:59PM EDT | 87.56 | 9.00 | 8.50 | 13.00 | 0.00 | - | 100 | 100 | 55.27% |
| NRP241018C00090000 | 2024-03-06 11:31AM EDT | 90.00 | 13.48 | 8.10 | 12.50 | 0.00 | - | 1 | 1 | 58.33% |
| NRP241018C00092560 | 2024-04-29 9:30AM EDT | 92.56 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NRP241018C00097560 | 2024-06-14 9:30AM EDT | 97.56 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NRP241018C00100000 | 2024-06-17 12:07PM EDT | 100.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 3.13% |
| NRP241018C00102560 | 2024-03-12 12:57PM EDT | 102.56 | 4.90 | 4.20 | 8.90 | 0.00 | - | - | 95 | 51.74% |
| NRP241018C00105000 | 2024-05-20 10:25AM EDT | 105.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NRP241018C00107560 | 2024-03-14 1:01PM EDT | 107.56 | 3.30 | 3.00 | 7.90 | 0.00 | - | - | 91 | 52.82% |
| NRP241018C00110000 | 2024-05-07 11:47AM EDT | 110.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 52.32% |
| NRP241018C00112560 | 2024-04-29 11:20AM EDT | 112.56 | 3.90 | 0.20 | 5.00 | 0.00 | - | 20 | 194 | 56.27% |
| NRP241018C00115000 | 2024-03-08 3:43PM EDT | 115.00 | 3.30 | 2.70 | 3.80 | 0.00 | - | 112 | 199 | 52.17% |
| NRP241018C00127560 | 2024-05-16 9:30AM EDT | 127.56 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 54.36% |
| NRP241018C00132560 | 2024-06-04 9:30AM EDT | 132.56 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NRP241018C00135000 | 2024-06-12 3:10PM EDT | 135.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 12.50% |
| NRP241018C00137560 | 2024-04-08 9:57AM EDT | 137.56 | 1.95 | 0.10 | 4.70 | 0.00 | - | 135 | 136 | 61.73% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NRP241018P00042560 | 2024-05-20 9:38AM EDT | 42.56 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NRP241018P00045000 | 2024-05-20 9:38AM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NRP241018P00060000 | 2024-04-09 9:30AM EDT | 60.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NRP241018P00062560 | 2024-03-19 9:30AM EDT | 62.56 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NRP241018P00065000 | 2024-03-11 10:58AM EDT | 65.00 | 1.80 | 0.10 | 4.90 | 0.00 | - | 1 | 1 | 60.94% |
| NRP241018P00067560 | 2024-05-13 12:02AM EDT | 67.56 | 4.60 | - | - | 0.00 | - | - | - | 0.00% |
| NRP241018P00070000 | 2024-02-15 10:30AM EDT | 70.00 | 4.60 | 0.60 | 4.80 | 0.00 | - | 1 | 1 | 52.88% |
| NRP241018P00072560 | 2024-05-21 10:37AM EDT | 72.56 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| NRP241018P00075000 | 2024-06-11 9:30AM EDT | 75.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NRP241018P00077560 | 2024-04-11 1:28PM EDT | 77.56 | 4.41 | 1.00 | 5.10 | 0.00 | - | 1 | 11 | 53.56% |
| NRP241018P00080000 | 2024-06-17 9:30AM EDT | 80.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 6.25% |
| NRP241018P00082560 | 2024-06-11 9:30AM EDT | 82.56 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| NRP241018P00085000 | 2024-06-13 9:30AM EDT | 85.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| NRP241018P00087560 | 2024-05-17 2:59PM EDT | 87.56 | 7.30 | 3.60 | 8.40 | 0.00 | - | 1 | 7 | 48.08% |
| NRP241018P00090000 | 2024-05-20 11:43AM EDT | 90.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.39% |
| NRP241018P00092560 | 2024-06-17 12:42PM EDT | 92.56 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NRP241018P00095000 | 2024-06-17 12:43PM EDT | 95.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
