Peabody Energy Corporation (BTU)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:18PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240517C00015000 | 2024-05-13 2:29PM EDT | 15.00 | 7.25 | 6.30 | 7.95 | 0.00 | - | 5 | 0 | 298.44% |
| BTU240517C00016000 | 2024-05-10 3:51PM EDT | 16.00 | 5.85 | 6.80 | 6.90 | 0.00 | - | 4 | 0 | 196.88% |
| BTU240517C00017000 | 2024-05-02 3:38PM EDT | 17.00 | 4.55 | 5.80 | 5.90 | 0.00 | - | - | 0 | 167.19% |
| BTU240517C00018000 | 2024-05-15 11:50AM EDT | 18.00 | 4.85 | 3.85 | 5.45 | +1.20 | +32.88% | 7 | 0 | 310.16% |
| BTU240517C00019000 | 2024-05-15 2:53PM EDT | 19.00 | 3.85 | 2.00 | 4.15 | +0.85 | +28.33% | 2 | 0 | 205.08% |
| BTU240517C00019500 | 2024-05-06 10:50AM EDT | 19.50 | 2.67 | 3.35 | 3.40 | 0.00 | - | - | 0 | 111.72% |
| BTU240517C00020000 | 2024-05-10 3:31PM EDT | 20.00 | 1.95 | 2.75 | 2.99 | 0.00 | - | 7 | 0 | 95.31% |
| BTU240517C00020500 | 2024-05-15 10:11AM EDT | 20.50 | 2.00 | 2.27 | 2.43 | +0.48 | +31.58% | 2 | 0 | 71.88% |
| BTU240517C00021000 | 2024-05-15 2:53PM EDT | 21.00 | 1.86 | 1.82 | 1.91 | +0.58 | +45.31% | 24 | 11 | 64.84% |
| BTU240517C00021500 | 2024-05-10 3:51PM EDT | 21.50 | 0.50 | 1.34 | 1.46 | 0.00 | - | 60 | 0 | 59.38% |
| BTU240517C00022000 | 2024-05-15 11:06AM EDT | 22.00 | 0.75 | 0.83 | 0.95 | +0.16 | +27.12% | 186 | 1,596 | 51.56% |
| BTU240517C00022500 | 2024-05-15 2:57PM EDT | 22.50 | 0.41 | 0.41 | 0.46 | +0.21 | +105.00% | 303 | 620 | 33.01% |
| BTU240517C00023000 | 2024-05-15 2:37PM EDT | 23.00 | 0.11 | 0.10 | 0.14 | +0.02 | +22.22% | 1,462 | 1,478 | 26.37% |
| BTU240517C00023500 | 2024-05-14 9:41AM EDT | 23.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 101 | 209 | 31.25% |
| BTU240517C00024000 | 2024-05-15 2:41PM EDT | 24.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 300 | 1,423 | 49.61% |
| BTU240517C00024500 | 2024-05-15 2:08PM EDT | 24.50 | 0.16 | 0.01 | 0.05 | +0.14 | +700.00% | 1 | 73 | 51.56% |
| BTU240517C00025000 | 2024-05-15 11:40AM EDT | 25.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 254 | 3,167 | 54.69% |
| BTU240517C00025500 | 2024-05-15 2:44PM EDT | 25.50 | 0.01 | 0.01 | 0.37 | 0.00 | - | 80 | 215 | 116.02% |
| BTU240517C00026000 | 2024-05-15 11:44AM EDT | 26.00 | 0.04 | 0.01 | 0.02 | +0.03 | +300.00% | 1,107 | 2,217 | 73.44% |
| BTU240517C00026500 | 2024-05-14 11:18AM EDT | 26.50 | 0.01 | 0.01 | 0.66 | 0.00 | - | 70 | 215 | 170.31% |
| BTU240517C00027000 | 2024-05-14 1:58PM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 91 | 699 | 98.44% |
| BTU240517C00027500 | 2024-05-09 12:11PM EDT | 27.50 | 0.01 | 0.00 | 0.66 | 0.00 | - | 20 | 23 | 194.92% |
| BTU240517C00028000 | 2024-05-09 2:25PM EDT | 28.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 1,050 | 118.75% |
| BTU240517C00029000 | 2024-05-08 2:19PM EDT | 29.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 20 | 20 | 229.69% |
| BTU240517C00029500 | 2024-05-07 11:20AM EDT | 29.50 | 0.01 | 0.00 | 0.66 | 0.00 | - | - | 20 | 240.23% |
| BTU240517C00030000 | 2024-05-07 11:22AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 80 | 118.75% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240517P00015000 | 2024-04-05 10:26AM EDT | 15.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | 10 | 10 | 333.59% |
| BTU240517P00017000 | 2024-05-01 1:50PM EDT | 17.00 | 0.02 | 0.00 | 0.66 | 0.00 | - | 750 | 499 | 287.50% |
| BTU240517P00017500 | 2024-05-10 9:58AM EDT | 17.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 17 | 137.50% |
| BTU240517P00018000 | 2024-04-29 12:51PM EDT | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,009 | 118.75% |
| BTU240517P00018500 | 2024-05-14 10:15AM EDT | 18.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 175 | 468 | 112.50% |
| BTU240517P00019000 | 2024-05-10 10:03AM EDT | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 234 | 99.22% |
| BTU240517P00020000 | 2024-05-15 10:43AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 48 | 813 | 75.00% |
| BTU240517P00020500 | 2024-05-15 1:47PM EDT | 20.50 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 131 | 46 | 69.53% |
| BTU240517P00021000 | 2024-05-14 12:01PM EDT | 21.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 297 | 58.59% |
| BTU240517P00021500 | 2024-05-15 2:04PM EDT | 21.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 16 | 543 | 45.31% |
| BTU240517P00022000 | 2024-05-15 2:44PM EDT | 22.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 927 | 3,634 | 31.25% |
| BTU240517P00022500 | 2024-05-15 11:19AM EDT | 22.50 | 0.10 | 0.05 | 0.07 | -0.20 | -66.67% | 762 | 951 | 23.05% |
| BTU240517P00023000 | 2024-05-15 2:52PM EDT | 23.00 | 0.25 | 0.24 | 0.28 | -0.34 | -57.63% | 77 | 496 | 21.09% |
| BTU240517P00023500 | 2024-05-15 10:19AM EDT | 23.50 | 1.02 | 0.63 | 0.75 | -0.62 | -37.80% | 2 | 167 | 34.77% |
| BTU240517P00024000 | 2024-05-15 2:40PM EDT | 24.00 | 1.11 | 1.04 | 1.18 | -0.39 | -26.00% | 29 | 2,903 | 12.50% |
| BTU240517P00024500 | 2024-05-08 1:00PM EDT | 24.50 | 2.76 | 1.57 | 1.89 | 0.00 | - | 3 | 129 | 57.81% |
| BTU240517P00025000 | 2024-05-15 1:07PM EDT | 25.00 | 2.16 | 2.06 | 2.19 | -0.84 | -28.00% | 40 | 431 | 51.56% |
| BTU240517P00026000 | 2024-05-10 9:41AM EDT | 26.00 | 3.94 | 3.10 | 3.20 | 0.00 | - | 3 | 124 | 76.56% |
| BTU240517P00026500 | 2024-05-03 12:52PM EDT | 26.50 | 4.50 | 3.60 | 3.70 | 0.00 | - | 2 | 2 | 85.94% |
| BTU240517P00027000 | 2024-04-02 10:22AM EDT | 27.00 | 3.05 | 5.15 | 5.35 | 0.00 | - | 4 | 14 | 296.09% |
| BTU240517P00031000 | 2024-05-08 10:54AM EDT | 31.00 | 9.15 | 8.10 | 8.20 | 0.00 | - | 1 | 9 | 156.25% |
| BTU240517P00032000 | 2024-05-14 9:56AM EDT | 32.00 | 9.60 | 9.10 | 9.20 | 0.00 | - | 1 | 11 | 168.75% |
| BTU240517P00033000 | 2024-05-14 9:56AM EDT | 33.00 | 10.60 | 10.10 | 10.20 | 0.00 | - | 58 | 63 | 181.25% |
| BTU240517P00035000 | 2024-05-08 2:34PM EDT | 35.00 | 13.20 | 12.10 | 12.20 | 0.00 | - | - | 1 | 206.25% |
© 2024 Yahoo. Todos los derechos reservados.