Peabody Energy Corporation (BTU)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:23PM EDT. Mercado abierto.
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240419C00013000 | 2024-04-17 10:07AM EDT | 13.00 | 11.55 | 10.95 | 11.05 | 0.00 | - | 5 | 9 | 0.00% |
| BTU240419C00014000 | 2024-04-11 10:07AM EDT | 14.00 | 8.95 | 9.90 | 10.20 | 0.00 | - | 1 | 2 | 454.69% |
| BTU240419C00015000 | 2024-04-11 10:40AM EDT | 15.00 | 8.20 | 8.95 | 9.05 | 0.00 | - | 5 | 10 | 0.00% |
| BTU240419C00016000 | 2024-04-05 9:55AM EDT | 16.00 | 7.10 | 7.95 | 8.05 | 0.00 | - | 5 | 263 | 0.00% |
| BTU240419C00017000 | 2024-04-05 9:47AM EDT | 17.00 | 6.10 | 6.95 | 7.05 | 0.00 | - | 2 | 128 | 0.00% |
| BTU240419C00018000 | 2024-04-05 10:24AM EDT | 18.00 | 5.15 | 5.95 | 6.05 | 0.00 | - | 4 | 314 | 0.00% |
| BTU240419C00018500 | 2024-04-05 1:24PM EDT | 18.50 | 4.95 | 5.45 | 5.55 | 0.00 | - | 1 | 6 | 0.00% |
| BTU240419C00019000 | 2024-04-17 10:07AM EDT | 19.00 | 5.55 | 5.00 | 5.05 | 0.00 | - | 14 | 69 | 0.00% |
| BTU240419C00019500 | 2024-04-05 1:23PM EDT | 19.50 | 4.00 | 4.45 | 4.55 | 0.00 | - | 1 | 7 | 0.00% |
| BTU240419C00020000 | 2024-04-18 1:47PM EDT | 20.00 | 4.21 | 3.95 | 4.05 | +0.01 | +0.24% | 10 | 288 | 0.00% |
| BTU240419C00020500 | 2024-04-11 11:32AM EDT | 20.50 | 2.86 | 3.45 | 3.55 | 0.00 | - | - | 2 | 0.00% |
| BTU240419C00021000 | 2024-04-18 10:15AM EDT | 21.00 | 3.40 | 2.96 | 3.10 | +1.27 | +59.62% | 4 | 893 | 112.50% |
| BTU240419C00021500 | 2024-04-12 11:48AM EDT | 21.50 | 2.04 | 2.47 | 2.58 | 0.00 | - | 5 | 6 | 84.38% |
| BTU240419C00022000 | 2024-04-17 10:42AM EDT | 22.00 | 2.53 | 1.96 | 2.05 | 0.00 | - | 1,070 | 929 | 0.00% |
| BTU240419C00022500 | 2024-04-17 3:14PM EDT | 22.50 | 1.68 | 1.38 | 1.60 | 0.00 | - | 8 | 25 | 64.06% |
| BTU240419C00023000 | 2024-04-18 10:52AM EDT | 23.00 | 1.40 | 0.97 | 1.05 | -0.22 | -13.58% | 12 | 1,511 | 0.00% |
| BTU240419C00023500 | 2024-04-18 12:31PM EDT | 23.50 | 0.91 | 0.53 | 0.59 | -0.16 | -14.95% | 6 | 1,523 | 27.34% |
| BTU240419C00024000 | 2024-04-18 2:56PM EDT | 24.00 | 0.21 | 0.21 | 0.23 | -0.46 | -68.66% | 245 | 3,039 | 27.93% |
| BTU240419C00024500 | 2024-04-18 2:02PM EDT | 24.50 | 0.09 | 0.05 | 0.07 | -0.07 | -43.75% | 128 | 911 | 31.25% |
| BTU240419C00025000 | 2024-04-18 2:32PM EDT | 25.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 88 | 3,506 | 39.06% |
| BTU240419C00025500 | 2024-04-18 11:39AM EDT | 25.50 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 1 | 1,393 | 53.13% |
| BTU240419C00026000 | 2024-04-17 10:20AM EDT | 26.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 39 | 5,753 | 53.13% |
| BTU240419C00026500 | 2024-04-16 3:54PM EDT | 26.50 | 0.02 | 0.00 | 0.66 | 0.00 | - | 6 | 70 | 156.25% |
| BTU240419C00027000 | 2024-04-17 11:03AM EDT | 27.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 19 | 3,944 | 75.00% |
| BTU240419C00027500 | 2024-04-01 2:08PM EDT | 27.50 | 0.04 | 0.00 | 0.66 | 0.00 | - | 5 | 15 | 189.84% |
| BTU240419C00028000 | 2024-04-17 3:45PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,113 | 87.50% |
| BTU240419C00029000 | 2024-04-16 3:42PM EDT | 29.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 3,222 | 112.50% |
| BTU240419C00029500 | 2024-03-18 1:48PM EDT | 29.50 | 0.03 | 0.00 | 0.66 | 0.00 | - | 100 | 0 | 248.44% |
| BTU240419C00030000 | 2024-04-11 2:22PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 2,635 | 118.75% |
| BTU240419C00031000 | 2024-03-21 9:35AM EDT | 31.00 | 0.03 | 0.00 | 0.66 | 0.00 | - | 2 | 171 | 287.50% |
| BTU240419C00032000 | 2024-03-08 3:34PM EDT | 32.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 141 | 141 | 281.25% |
| BTU240419C00033000 | 2024-03-01 12:05PM EDT | 33.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 25 | 198 | 345.70% |
| BTU240419C00034000 | 2024-02-08 11:34AM EDT | 34.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | - | 0 | 251.56% |
| BTU240419C00035000 | 2024-03-12 9:56AM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 45 | 938 | 187.50% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240419P00013000 | 2024-03-27 1:13PM EDT | 13.00 | 0.02 | 0.00 | 0.65 | 0.00 | - | 52 | 119 | 616.41% |
| BTU240419P00014000 | 2024-01-22 10:30AM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,921 | 161 | 50.00% |
| BTU240419P00015000 | 2024-03-27 12:10PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,016 | 250.00% |
| BTU240419P00016000 | 2024-04-03 3:49PM EDT | 16.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 336 | 10,088 | 270.31% |
| BTU240419P00017000 | 2024-03-11 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 215 | 50.00% |
| BTU240419P00018000 | 2024-04-03 3:49PM EDT | 18.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 144 | 437 | 237.50% |
| BTU240419P00019000 | 2024-04-11 10:27AM EDT | 19.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 364 | 213.28% |
| BTU240419P00019500 | 2024-04-16 10:22AM EDT | 19.50 | 0.01 | 0.00 | 0.66 | 0.00 | - | 44 | 77 | 271.09% |
| BTU240419P00020000 | 2024-04-11 10:03AM EDT | 20.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 2,293 | 164.06% |
| BTU240419P00020500 | 2024-04-12 9:55AM EDT | 20.50 | 0.18 | 0.00 | 0.66 | 0.00 | - | 3 | 8 | 225.00% |
| BTU240419P00021000 | 2024-04-11 11:27AM EDT | 21.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 752 | 1,250 | 161.33% |
| BTU240419P00021500 | 2024-04-16 1:42PM EDT | 21.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 11 | 111.72% |
| BTU240419P00022000 | 2024-04-18 11:48AM EDT | 22.00 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 15 | 2,364 | 70.31% |
| BTU240419P00022500 | 2024-04-18 11:47AM EDT | 22.50 | 0.02 | 0.00 | 0.16 | -0.01 | -33.33% | 10 | 491 | 77.34% |
| BTU240419P00023000 | 2024-04-18 11:47AM EDT | 23.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 31 | 2,734 | 44.53% |
| BTU240419P00023500 | 2024-04-17 3:46PM EDT | 23.50 | 0.08 | 0.05 | 0.08 | 0.00 | - | 30 | 1,192 | 39.06% |
| BTU240419P00024000 | 2024-04-18 3:07PM EDT | 24.00 | 0.21 | 0.21 | 0.24 | +0.01 | +6.25% | 14 | 2,272 | 37.89% |
| BTU240419P00024500 | 2024-04-18 12:37PM EDT | 24.50 | 0.29 | 0.39 | 0.59 | +0.04 | +16.00% | 361 | 484 | 45.12% |
| BTU240419P00025000 | 2024-04-18 2:04PM EDT | 25.00 | 0.88 | 0.98 | 1.05 | -0.09 | -9.28% | 10 | 2,929 | 51.17% |
| BTU240419P00025500 | 2024-04-17 3:17PM EDT | 25.50 | 1.31 | 1.47 | 1.55 | 0.00 | - | 10 | 68 | 66.41% |
| BTU240419P00026000 | 2024-04-17 3:50PM EDT | 26.00 | 1.81 | 1.91 | 2.04 | -0.15 | -7.65% | 1 | 560 | 68.75% |
| BTU240419P00026500 | 2024-04-16 12:49PM EDT | 26.50 | 2.73 | 2.46 | 2.55 | 0.00 | - | 1 | 1 | 93.75% |
| BTU240419P00027000 | 2024-04-18 2:01PM EDT | 27.00 | 2.83 | 2.91 | 3.05 | -0.01 | -0.35% | 1 | 169 | 96.09% |
| BTU240419P00028000 | 2024-03-26 3:09PM EDT | 28.00 | 4.45 | 3.95 | 4.05 | 0.00 | - | 390 | 0 | 129.69% |
| BTU240419P00029000 | 2024-04-17 1:51PM EDT | 29.00 | 4.35 | 4.85 | 5.05 | 0.00 | - | 37 | 0 | 112.50% |
| BTU240419P00029500 | 2024-04-17 3:07PM EDT | 29.50 | 5.30 | 5.45 | 5.55 | 0.00 | - | 16 | 8 | 162.50% |
| BTU240419P00030000 | 2024-03-26 2:55PM EDT | 30.00 | 6.30 | 5.95 | 6.05 | 0.00 | - | 120 | 0 | 173.44% |
| BTU240419P00031000 | 2024-04-17 10:35AM EDT | 31.00 | 6.60 | 6.80 | 7.05 | +0.20 | +3.12% | 6 | 0 | 217.97% |
| BTU240419P00032000 | 2024-04-17 10:35AM EDT | 32.00 | 7.40 | 7.80 | 8.05 | 0.00 | - | 2 | 0 | 239.06% |
© 2024 Yahoo. Todos los derechos reservados.