U.S. markets closed
F S&P 500
5,854.25 -5.50 (-0.09%) F Dow Jones
43,143.00 0.00 (0.00%) F Nasdaq
20,401.75 -48.25 (-0.24%) E-mini Russell 2000 Index Futur
2,252.00 +2.00 (+0.09%) Petróleo
74.63 -0.93 (-1.23%) Oro
2,672.40 -3.90 (-0.15%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NMM250117C00010000 | 2023-07-07 9:31AM EDT | 10.00 | 12.50 | 13.30 | 14.80 | 0.00 | - | 4 | 4 | 0.00% |
| NMM250117C00012500 | 2024-05-14 9:58AM EDT | 12.50 | 32.78 | 36.60 | 40.00 | 0.00 | - | 1 | 25 | 0.00% |
| NMM250117C00015000 | 2024-09-25 9:59AM EDT | 15.00 | 47.80 | 44.10 | 48.50 | 0.00 | - | 88 | 711 | 243.65% |
| NMM250117C00017500 | 2024-08-21 9:30AM EDT | 17.50 | 37.27 | 0.00 | 0.00 | 0.00 | - | 70 | 133 | 0.00% |
| NMM250117C00020000 | 2024-10-04 12:58PM EDT | 20.00 | 43.50 | 39.20 | 43.80 | 0.00 | - | 3 | 482 | 110.16% |
| NMM250117C00022500 | 2024-09-13 10:55AM EDT | 22.50 | 33.50 | 36.60 | 41.00 | 0.00 | - | 30 | 281 | 177.69% |
| NMM250117C00025000 | 2024-10-11 9:40AM EDT | 25.00 | 36.50 | 35.00 | 37.80 | -1.60 | -4.20% | 1 | 1,641 | 78.52% |
| NMM250117C00030000 | 2024-09-27 10:09AM EDT | 30.00 | 35.00 | 31.10 | 32.30 | 0.00 | - | 1 | 2,339 | 84.18% |
| NMM250117C00035000 | 2024-10-10 9:45AM EDT | 35.00 | 27.50 | 24.70 | 27.40 | 0.00 | - | 1 | 1,671 | 88.33% |
| NMM250117C00040000 | 2024-10-01 9:51AM EDT | 40.00 | 22.00 | 20.00 | 24.30 | -0.74 | -3.25% | 1 | 3,618 | 66.02% |
| NMM250117C00042500 | 2024-09-25 10:49AM EDT | 42.50 | 22.20 | 18.40 | 20.20 | 0.00 | - | - | 50 | 50.59% |
| NMM250117C00045000 | 2024-09-18 9:30AM EDT | 45.00 | 12.05 | 16.90 | 19.10 | 0.00 | - | 1 | 5,418 | 65.23% |
| NMM250117C00050000 | 2024-10-11 10:35AM EDT | 50.00 | 12.41 | 12.80 | 13.50 | -1.09 | -8.07% | 3 | 548 | 51.34% |
| NMM250117C00055000 | 2024-10-07 12:49PM EDT | 55.00 | 10.60 | 9.10 | 9.70 | 0.00 | - | 9 | 120 | 50.71% |
| NMM250117C00057500 | 2024-09-25 10:50AM EDT | 57.50 | 9.40 | 6.30 | 8.20 | 0.00 | - | 12 | 143 | 50.28% |
| NMM250117C00060000 | 2024-10-10 3:05PM EDT | 60.00 | 6.14 | 6.00 | 6.50 | 0.00 | - | 18 | 3,466 | 46.92% |
| NMM250117C00062500 | 2024-10-11 2:37PM EDT | 62.50 | 4.96 | 4.80 | 5.20 | -0.54 | -9.82% | 2 | 74 | 45.62% |
| NMM250117C00065000 | 2024-10-10 12:14PM EDT | 65.00 | 4.30 | 3.70 | 4.20 | 0.00 | - | 6 | 4,090 | 45.40% |
| NMM250117C00067500 | 2024-10-03 3:41PM EDT | 67.50 | 4.70 | 2.80 | 3.30 | 0.00 | - | 2 | 3 | 44.73% |
| NMM250117C00070000 | 2024-10-10 3:07PM EDT | 70.00 | 2.38 | 2.10 | 2.55 | 0.00 | - | 2 | 3,495 | 44.07% |
| NMM250117C00072500 | 2024-09-27 10:17AM EDT | 72.50 | 3.30 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 51.95% |
| NMM250117C00075000 | 2024-10-10 3:12PM EDT | 75.00 | 1.30 | 0.00 | 1.40 | 0.00 | - | 20 | 504 | 42.31% |
| NMM250117C00080000 | 2024-10-10 9:46AM EDT | 80.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 10 | 41 | 42.19% |
| NMM250117C00085000 | 2024-09-30 10:01AM EDT | 85.00 | 0.40 | 0.20 | 0.50 | 0.00 | - | 6 | 16 | 43.26% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NMM250117P00012500 | 2023-11-10 10:38AM EDT | 12.50 | 0.35 | 0.00 | 1.35 | 0.00 | - | 2 | 151 | 200.20% |
| NMM250117P00015000 | 2024-08-19 9:30AM EDT | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| NMM250117P00017500 | 2024-08-19 9:30AM EDT | 17.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 63 | 204 | 50.00% |
| NMM250117P00020000 | 2024-09-06 11:01AM EDT | 20.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 2 | 65 | 140.72% |
| NMM250117P00022500 | 2024-05-08 3:54PM EDT | 22.50 | 0.40 | 0.05 | 0.75 | 0.00 | - | 5 | 45 | 115.72% |
| NMM250117P00025000 | 2024-08-20 12:43PM EDT | 25.00 | 0.41 | 0.00 | 4.80 | 0.00 | - | 36 | 264 | 166.94% |
| NMM250117P00030000 | 2024-08-08 9:50AM EDT | 30.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 10 | 1,741 | 94.34% |
| NMM250117P00035000 | 2024-09-03 9:30AM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 143 | 25.00% |
| NMM250117P00037500 | 2024-08-26 9:30AM EDT | 37.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| NMM250117P00040000 | 2024-09-24 1:14PM EDT | 40.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 2 | 330 | 51.86% |
| NMM250117P00042500 | 2024-10-10 11:40AM EDT | 42.50 | 0.53 | 0.00 | 1.05 | 0.00 | - | 2 | 3 | 52.05% |
| NMM250117P00045000 | 2024-10-09 11:58AM EDT | 45.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 10 | 682 | 50.20% |
| NMM250117P00050000 | 2024-09-30 10:03AM EDT | 50.00 | 1.30 | 0.95 | 1.20 | 0.00 | - | 4 | 486 | 43.48% |
| NMM250117P00052500 | 2024-09-13 1:58PM EDT | 52.50 | 3.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 47.17% |
| NMM250117P00055000 | 2024-10-11 3:24PM EDT | 55.00 | 2.40 | 2.15 | 2.50 | +0.26 | +12.15% | 12 | 347 | 42.53% |
| NMM250117P00057500 | 2024-09-26 10:14AM EDT | 57.50 | 2.65 | 3.00 | 3.40 | 0.00 | - | - | 226 | 41.94% |
| NMM250117P00060000 | 2024-10-01 11:01AM EDT | 60.00 | 4.20 | 4.00 | 4.40 | 0.00 | - | 10 | 202 | 40.66% |
| NMM250117P00062500 | 2024-10-09 2:46PM EDT | 62.50 | 5.20 | 5.20 | 5.70 | 0.00 | - | 2 | 24 | 40.28% |
| NMM250117P00065000 | 2024-09-27 10:17AM EDT | 65.00 | 5.70 | 6.70 | 7.20 | 0.00 | - | 45 | 220 | 40.02% |
| NMM250117P00067500 | 2024-09-27 10:17AM EDT | 67.50 | 7.10 | 8.20 | 9.00 | 0.00 | - | 23 | 82 | 40.78% |
| NMM250117P00070000 | 2024-09-27 10:17AM EDT | 70.00 | 8.70 | 8.10 | 12.30 | 0.00 | - | 26 | 26 | 53.43% |
© 2024 Yahoo. Todos los derechos reservados.