Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.555,61 -836,88 (-1,46%)
Alpha Metallurgical Resources, Inc. (AMR)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara15 de noviembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR241115C00155000 | 2024-03-20 9:31AM EDT | 155.00 | 176.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMR241115C00165000 | 2024-03-20 9:31AM EDT | 165.00 | 167.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMR241115C00175000 | 2024-03-21 10:50AM EDT | 175.00 | 163.00 | 161.60 | 167.80 | 0.00 | - | - | 3 | 199.22% |
| AMR241115C00220000 | 2024-06-28 3:38PM EDT | 220.00 | 72.40 | 69.90 | 76.00 | -39.10 | -35.07% | 1 | 1 | 56.47% |
| AMR241115C00240000 | 2024-04-01 1:26PM EDT | 240.00 | 110.53 | 103.70 | 109.10 | 0.00 | - | - | 1 | 135.70% |
| AMR241115C00250000 | 2024-05-30 9:43AM EDT | 250.00 | 82.50 | 48.50 | 54.10 | 0.00 | - | 1 | 0 | 51.95% |
| AMR241115C00260000 | 2024-04-19 10:21AM EDT | 260.00 | 106.30 | 56.20 | 59.70 | 0.00 | - | 1 | 1 | 70.94% |
| AMR241115C00280000 | 2024-06-25 2:36PM EDT | 280.00 | 34.50 | 34.60 | 36.60 | 0.00 | - | 8 | 12 | 51.23% |
| AMR241115C00290000 | 2024-06-24 10:54AM EDT | 290.00 | 37.00 | 29.60 | 32.50 | 0.00 | - | 2 | 9 | 50.69% |
| AMR241115C00300000 | 2024-06-13 1:20PM EDT | 300.00 | 38.80 | 25.80 | 28.10 | 0.00 | - | 1 | 14 | 50.20% |
| AMR241115C00310000 | 2024-06-24 9:55AM EDT | 310.00 | 28.40 | 19.10 | 23.80 | 0.00 | - | 10 | 13 | 50.50% |
| AMR241115C00320000 | 2024-05-06 2:38PM EDT | 320.00 | 43.10 | 39.30 | 43.00 | 0.00 | - | 24 | 26 | 80.17% |
| AMR241115C00330000 | 2024-06-25 2:42PM EDT | 330.00 | 17.20 | 13.00 | 18.90 | 0.00 | - | 10 | 7 | 51.65% |
| AMR241115C00340000 | 2024-06-21 11:49AM EDT | 340.00 | 18.10 | 10.90 | 15.20 | 0.00 | - | 5 | 7 | 49.53% |
| AMR241115C00350000 | 2024-05-10 12:10PM EDT | 350.00 | 24.60 | 22.70 | 28.00 | 0.00 | - | 3 | 1 | 68.83% |
| AMR241115C00360000 | 2024-06-26 11:27AM EDT | 360.00 | 11.10 | 7.80 | 12.40 | 0.00 | - | 5 | 6 | 51.35% |
| AMR241115C00370000 | 2024-05-10 2:14PM EDT | 370.00 | 18.80 | 16.40 | 21.80 | 0.00 | - | 2 | 1 | 65.63% |
| AMR241115C00380000 | 2024-06-25 12:53PM EDT | 380.00 | 8.30 | 3.80 | 11.90 | 0.00 | - | 3 | 16 | 56.19% |
| AMR241115C00390000 | 2024-06-14 10:36AM EDT | 390.00 | 12.30 | 5.20 | 10.80 | 0.00 | - | 2 | 7 | 51.11% |
| AMR241115C00400000 | 2024-06-28 1:13PM EDT | 400.00 | 5.50 | 4.50 | 9.70 | -2.70 | -32.93% | 3 | 18 | 51.51% |
| AMR241115C00420000 | 2024-05-16 9:50AM EDT | 420.00 | 9.70 | 6.80 | 9.10 | 0.00 | - | 3 | 3 | 57.91% |
| AMR241115C00430000 | 2024-03-25 10:01AM EDT | 430.00 | 25.00 | 22.80 | 25.70 | 0.00 | - | 2 | 2 | 90.18% |
| AMR241115C00450000 | 2024-06-20 2:11PM EDT | 450.00 | 4.80 | 1.00 | 6.70 | 0.00 | - | 10 | 72 | 52.91% |
| AMR241115C00460000 | 2024-03-26 3:44PM EDT | 460.00 | 17.50 | 19.90 | 22.80 | 0.00 | - | 2 | 2 | 92.14% |
| AMR241115C00480000 | 2024-04-17 3:33PM EDT | 480.00 | 20.50 | 3.40 | 7.30 | 0.00 | - | 1 | 6 | 62.70% |
| AMR241115C00500000 | 2024-04-25 1:16PM EDT | 500.00 | 13.76 | 3.90 | 6.20 | 0.00 | - | - | 3 | 65.04% |
Opciones de ventapara15 de noviembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR241115P00145000 | 2024-05-22 11:22AM EDT | 145.00 | 1.80 | 0.00 | 2.85 | 0.00 | - | - | 1 | 62.79% |
| AMR241115P00160000 | 2024-03-20 1:23PM EDT | 160.00 | 4.60 | 0.00 | 6.60 | 0.00 | - | 1 | 3 | 65.93% |
| AMR241115P00165000 | 2024-03-19 11:43AM EDT | 165.00 | 5.63 | 0.05 | 6.80 | 0.00 | - | 10 | 10 | 63.54% |
| AMR241115P00170000 | 2024-05-17 10:58AM EDT | 170.00 | 3.80 | 1.25 | 6.90 | 0.00 | - | 1 | 11 | 63.48% |
| AMR241115P00175000 | 2024-05-09 11:01AM EDT | 175.00 | 4.44 | 1.40 | 3.60 | 0.00 | - | 1 | 1 | 53.37% |
| AMR241115P00180000 | 2024-03-25 2:53PM EDT | 180.00 | 6.80 | 4.20 | 7.00 | 0.00 | - | 10 | 10 | 63.29% |
| AMR241115P00185000 | 2024-05-20 10:38AM EDT | 185.00 | 5.00 | 1.50 | 4.20 | 0.00 | - | 1 | 1 | 55.32% |
| AMR241115P00190000 | 2024-06-03 9:55AM EDT | 190.00 | 3.51 | 3.50 | 4.90 | 0.00 | - | 3 | 13 | 52.55% |
| AMR241115P00195000 | 2024-05-15 1:17PM EDT | 195.00 | 6.61 | 2.35 | 6.20 | 0.00 | - | - | 20 | 50.10% |
| AMR241115P00200000 | 2024-05-30 11:26AM EDT | 200.00 | 5.45 | 2.65 | 6.30 | 0.00 | - | 1 | 2 | 53.72% |
| AMR241115P00210000 | 2024-06-24 2:07PM EDT | 210.00 | 6.80 | 4.60 | 7.90 | 0.00 | - | 1 | 3 | 52.26% |
| AMR241115P00220000 | 2024-05-23 9:30AM EDT | 220.00 | 9.70 | 8.20 | 13.60 | 0.00 | - | 1 | 3 | 53.25% |
| AMR241115P00230000 | 2024-06-24 12:14PM EDT | 230.00 | 10.40 | 10.10 | 15.40 | 0.00 | - | 20 | 8 | 50.86% |
| AMR241115P00240000 | 2024-06-25 1:17PM EDT | 240.00 | 15.20 | 11.20 | 15.20 | 0.00 | - | 1 | 229 | 49.11% |
| AMR241115P00250000 | 2024-06-26 3:52PM EDT | 250.00 | 17.60 | 16.10 | 18.80 | 0.00 | - | 3 | 4 | 48.70% |
| AMR241115P00260000 | 2024-06-25 10:14AM EDT | 260.00 | 22.11 | 18.80 | 22.10 | 0.00 | - | 1 | 5 | 47.07% |
| AMR241115P00270000 | 2024-06-25 1:05PM EDT | 270.00 | 27.10 | 24.10 | 26.80 | 0.00 | - | 1 | 4 | 46.92% |
| AMR241115P00280000 | 2024-06-24 1:17PM EDT | 280.00 | 28.30 | 29.30 | 31.50 | 0.00 | - | 1 | 8 | 46.04% |
| AMR241115P00290000 | 2024-06-26 1:20PM EDT | 290.00 | 36.30 | 35.00 | 36.60 | 0.00 | - | 1 | 6 | 45.05% |
| AMR241115P00300000 | 2024-06-26 2:42PM EDT | 300.00 | 42.00 | 40.80 | 42.70 | 0.00 | - | 6 | 31 | 44.83% |
| AMR241115P00310000 | 2024-04-08 10:49AM EDT | 310.00 | 47.40 | 46.40 | 50.20 | 0.00 | - | - | 9 | 46.01% |
| AMR241115P00320000 | 2024-05-29 3:31PM EDT | 320.00 | 44.60 | 50.10 | 59.00 | 0.00 | - | 2 | 128 | 48.61% |
| AMR241115P00330000 | 2024-05-24 3:02PM EDT | 330.00 | 52.10 | 56.50 | 65.00 | 0.00 | - | 10 | 34 | 46.44% |
| AMR241115P00340000 | 2024-04-26 11:13AM EDT | 340.00 | 49.00 | 53.40 | 60.30 | 0.00 | - | 2 | 3 | 19.31% |
| AMR241115P00350000 | 2024-06-07 2:00PM EDT | 350.00 | 63.90 | 72.70 | 82.00 | 0.00 | - | 5 | 8 | 48.48% |
| AMR241115P00380000 | 2024-04-18 12:48PM EDT | 380.00 | 73.70 | 99.00 | 106.00 | 0.00 | - | - | 4 | 45.45% |
| AMR241115P00400000 | 2024-05-08 10:23AM EDT | 400.00 | 112.69 | 96.00 | 103.80 | 0.00 | - | - | 3 | 0.00% |
| AMR241115P00460000 | 2024-03-15 9:31AM EDT | 460.00 | 164.90 | 140.10 | 143.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.