U.S. markets closed
F S&P 500
5,855.50 -4.25 (-0.07%) F Dow Jones
43,145.00 +2.00 (+0.00%) F Nasdaq
20,409.00 -41.00 (-0.20%) E-mini Russell 2000 Index Futur
2,253.00 +3.00 (+0.13%) Petróleo
74.68 -0.88 (-1.16%) Oro
2,673.20 -3.10 (-0.12%)
Navios Maritime Partners L.P. (NMM)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NMM241220C00025000 | 2024-05-17 1:42PM EDT | 25.00 | 23.97 | 21.40 | 25.00 | 0.00 | - | 2 | 2 | 0.00% |
| NMM241220C00030000 | 2024-08-16 2:25PM EDT | 30.00 | 16.74 | 24.30 | 28.10 | 0.00 | - | 3 | 3 | 0.00% |
| NMM241220C00035000 | 2024-09-25 10:53AM EDT | 35.00 | 28.70 | 24.00 | 28.50 | 0.00 | - | 50 | 33 | 131.20% |
| NMM241220C00037500 | 2024-08-06 1:48PM EDT | 37.50 | 9.00 | 12.60 | 15.50 | 0.00 | - | 5 | 2 | 0.00% |
| NMM241220C00040000 | 2024-05-17 3:37PM EDT | 40.00 | 10.80 | 8.90 | 11.10 | 0.00 | - | 200 | 200 | 0.00% |
| NMM241220C00042500 | 2024-05-09 11:20AM EDT | 42.50 | 10.10 | 11.10 | 12.60 | 0.00 | - | 4 | 4 | 0.00% |
| NMM241220C00045000 | 2024-09-23 1:02PM EDT | 45.00 | 15.70 | 15.10 | 17.90 | 0.00 | - | 10 | 9 | 75.78% |
| NMM241220C00047500 | 2024-09-23 1:16PM EDT | 47.50 | 13.65 | 13.60 | 15.40 | 0.00 | - | 2 | 134 | 66.43% |
| NMM241220C00050000 | 2024-09-24 9:34AM EDT | 50.00 | 12.69 | 11.80 | 14.00 | 0.00 | - | 1 | 107 | 57.35% |
| NMM241220C00052500 | 2024-09-16 12:58PM EDT | 52.50 | 6.55 | 8.40 | 12.50 | 0.00 | - | 2 | 8 | 74.39% |
| NMM241220C00055000 | 2024-10-04 10:19AM EDT | 55.00 | 10.55 | 8.20 | 10.20 | 0.00 | - | 5 | 96 | 54.71% |
| NMM241220C00057500 | 2024-10-11 2:12PM EDT | 57.50 | 6.77 | 6.40 | 7.10 | -1.63 | -19.40% | 55 | 52 | 48.49% |
| NMM241220C00060000 | 2024-10-10 1:18PM EDT | 60.00 | 5.73 | 5.10 | 5.80 | 0.00 | - | 91 | 353 | 48.98% |
| NMM241220C00062500 | 2024-10-11 3:20PM EDT | 62.50 | 4.04 | 3.90 | 6.00 | -2.26 | -35.87% | 2 | 88 | 51.83% |
| NMM241220C00065000 | 2024-10-11 12:08PM EDT | 65.00 | 3.12 | 2.75 | 3.20 | -0.78 | -20.00% | 13 | 209 | 44.34% |
| NMM241220C00067500 | 2024-09-25 3:51PM EDT | 67.50 | 3.15 | 0.50 | 2.35 | 0.00 | - | - | 1 | 43.56% |
| NMM241220C00070000 | 2024-10-11 10:13AM EDT | 70.00 | 1.48 | 1.40 | 1.70 | -0.25 | -14.45% | 20 | 580 | 43.03% |
| NMM241220C00072500 | 2024-10-02 11:34AM EDT | 72.50 | 1.80 | 0.00 | 3.00 | 0.00 | - | - | 3 | 63.33% |
| NMM241220C00075000 | 2024-10-11 12:08PM EDT | 75.00 | 0.62 | 0.60 | 0.90 | -0.43 | -40.95% | 13 | 192 | 43.16% |
| NMM241220C00080000 | 2024-09-30 10:33AM EDT | 80.00 | 0.85 | 0.00 | 0.65 | 0.00 | - | 10 | 150 | 47.36% |
| NMM241220C00085000 | 2024-10-02 9:30AM EDT | 85.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | - | 1 | 51.42% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NMM241220P00025000 | 2024-08-27 3:45PM EDT | 25.00 | 0.67 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 122.75% |
| NMM241220P00027500 | 2024-08-27 3:46PM EDT | 27.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 7 | 81 | 111.04% |
| NMM241220P00030000 | 2024-08-27 3:45PM EDT | 30.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | 7 | 117 | 100.29% |
| NMM241220P00032500 | 2024-08-29 11:36AM EDT | 32.50 | 0.75 | 0.00 | 1.50 | 0.00 | - | 25 | 19 | 105.86% |
| NMM241220P00035000 | 2024-09-24 9:39AM EDT | 35.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 20 | 106 | 86.62% |
| NMM241220P00037500 | 2024-08-20 9:32AM EDT | 37.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NMM241220P00040000 | 2024-09-16 3:13PM EDT | 40.00 | 0.44 | 0.00 | 1.95 | 0.00 | - | 1 | 206 | 82.42% |
| NMM241220P00042500 | 2024-09-24 1:15PM EDT | 42.50 | 0.35 | 0.00 | 1.25 | 0.00 | - | 1 | 197 | 64.65% |
| NMM241220P00045000 | 2024-10-10 11:50AM EDT | 45.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 3 | 3,201 | 54.10% |
| NMM241220P00047500 | 2024-10-11 11:44AM EDT | 47.50 | 0.43 | 0.00 | 0.60 | -0.97 | -69.29% | 3 | 309 | 48.39% |
| NMM241220P00050000 | 2024-10-03 11:29AM EDT | 50.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 12 | 110 | 48.36% |
| NMM241220P00052500 | 2024-10-10 9:47AM EDT | 52.50 | 0.90 | 0.95 | 1.55 | 0.00 | - | 1 | 981 | 48.19% |
| NMM241220P00055000 | 2024-10-08 12:02PM EDT | 55.00 | 1.70 | 1.60 | 2.30 | 0.00 | - | 10 | 16 | 48.24% |
| NMM241220P00057500 | 2024-10-07 10:24AM EDT | 57.50 | 2.35 | 2.30 | 2.80 | 0.00 | - | 20 | 119 | 43.63% |
| NMM241220P00060000 | 2024-10-08 2:38PM EDT | 60.00 | 3.20 | 3.40 | 3.70 | 0.00 | - | 1 | 236 | 41.53% |
| NMM241220P00062500 | 2024-09-25 10:42AM EDT | 62.50 | 4.10 | 4.50 | 5.10 | 0.00 | - | - | 137 | 42.19% |
| NMM241220P00065000 | 2024-10-04 9:44AM EDT | 65.00 | 5.12 | 5.00 | 6.60 | 0.00 | - | 20 | 22 | 41.72% |
| NMM241220P00085000 | 2024-10-01 3:39PM EDT | 85.00 | 22.50 | 21.20 | 25.70 | 0.00 | - | - | 0 | 76.76% |
© 2024 Yahoo. Todos los derechos reservados.