La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 746,15 +34,89 (+0,06 %)
Alliance Resource Partners, L.P. (ARLP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ARLP250117C00002500 | 2024-05-08 3:12PM EDT | 2.50 | 20.00 | 19.50 | 23.30 | 0.00 | - | 19 | 19 | 214.26% |
| 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 | 141.70% |
| ARLP250117C00010000 | 2024-05-07 9:43AM EDT | 10.00 | 13.11 | 11.40 | 16.20 | 0.00 | - | 9 | 10 | 77.34% |
| ARLP250117C00012500 | 2024-06-07 3:58PM EDT | 12.50 | 12.43 | 9.20 | 12.40 | 0.00 | - | 33 | 316 | 98.19% |
| ARLP250117C00015000 | 2024-06-13 1:53PM EDT | 15.00 | 8.91 | 7.30 | 10.00 | 0.00 | - | 1 | 61 | 79.30% |
| ARLP250117C00017500 | 2024-06-11 1:58PM EDT | 17.50 | 6.80 | 4.60 | 7.90 | 0.00 | - | 10 | 483 | 68.70% |
| ARLP250117C00020000 | 2024-06-14 11:43AM EDT | 20.00 | 4.05 | 3.50 | 4.20 | -0.45 | -10.00% | 3 | 1,195 | 29.74% |
| ARLP250117C00022500 | 2024-06-12 1:49PM EDT | 22.50 | 2.70 | 2.15 | 2.40 | 0.00 | - | 60 | 1,434 | 26.34% |
| ARLP250117C00025000 | 2024-06-13 12:19PM EDT | 25.00 | 1.15 | 1.05 | 1.20 | -0.05 | -4.17% | 8 | 4,291 | 24.95% |
| ARLP250117C00027500 | 2024-06-13 9:38AM EDT | 27.50 | 0.70 | 0.40 | 0.60 | 0.00 | - | 1 | 781 | 25.56% |
| ARLP250117C00030000 | 2024-06-10 11:27AM EDT | 30.00 | 0.40 | 0.10 | 0.35 | 0.00 | - | 1 | 262 | 27.64% |
| ARLP250117C00032500 | 2024-06-03 12:42PM EDT | 32.50 | 0.20 | 0.00 | 1.00 | 0.00 | - | 35 | 287 | 47.02% |
| ARLP250117C00035000 | 2024-06-07 9:45AM EDT | 35.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 76 | 35.50% |
| ARLP250117C00037500 | 2024-05-31 3:58PM EDT | 37.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 176 | 37.99% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ARLP250117P00002500 | 2023-07-14 3:05PM EDT | 2.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 5 | 139.84% |
| ARLP250117P00007500 | 2023-11-03 12:00PM EDT | 7.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 80.47% |
| ARLP250117P00010000 | 2024-05-23 3:54PM EDT | 10.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 200 | 237 | 64.06% |
| ARLP250117P00012500 | 2024-05-20 1:07PM EDT | 12.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 15 | 672 | 50.98% |
| ARLP250117P00015000 | 2024-05-16 10:15AM EDT | 15.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 350 | 1,073 | 52.44% |
| ARLP250117P00017500 | 2024-06-12 2:10PM EDT | 17.50 | 0.27 | 0.25 | 0.40 | 0.00 | - | 1 | 665 | 35.69% |
| ARLP250117P00020000 | 2024-06-14 3:06PM EDT | 20.00 | 0.85 | 0.80 | 0.90 | +0.15 | +21.43% | 4 | 2,969 | 33.52% |
| ARLP250117P00022500 | 2024-06-10 1:44PM EDT | 22.50 | 1.40 | 1.75 | 1.90 | 0.00 | - | 25 | 959 | 33.64% |
| ARLP250117P00025000 | 2024-06-12 9:54AM EDT | 25.00 | 2.79 | 3.10 | 3.40 | 0.00 | - | 4 | 98 | 34.82% |
| ARLP250117P00030000 | 2023-12-07 10:36AM EDT | 30.00 | 12.00 | 8.60 | 11.40 | 0.00 | - | 48 | 36 | 77.25% |
| ARLP250117P00032500 | 2023-12-26 2:28PM EDT | 32.50 | 13.40 | 9.50 | 14.50 | 0.00 | - | 1 | 6 | 77.93% |
| ARLP250117P00037500 | 2024-05-14 2:21PM EDT | 37.50 | 15.40 | 13.70 | 16.40 | 0.00 | - | 2 | 8 | 59.18% |
