Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.367,58 +5,55 (+0,01%)
Arch Resources, Inc. (ARCH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCH250117C00075000 | 2022-10-04 9:31AM EDT | 75.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ARCH250117C00080000 | 2024-03-07 12:43PM EDT | 80.00 | 107.00 | 71.50 | 76.40 | 0.00 | - | - | 1 | 0.00% |
| ARCH250117C00085000 | 2024-04-16 9:30AM EDT | 85.00 | 75.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ARCH250117C00090000 | 2024-05-20 9:38AM EDT | 90.00 | 73.50 | 83.70 | 88.50 | 0.00 | - | 20 | 55 | 59.49% |
| ARCH250117C00095000 | 2024-03-07 3:56PM EDT | 95.00 | 91.88 | 59.00 | 62.90 | 0.00 | - | 1 | 6 | 0.00% |
| ARCH250117C00100000 | 2024-03-08 1:31PM EDT | 100.00 | 89.88 | 55.00 | 58.80 | 0.00 | - | 6 | 9 | 0.00% |
| ARCH250117C00105000 | 2024-04-18 9:30AM EDT | 105.00 | 62.60 | 57.00 | 61.50 | 0.00 | - | 1 | 3 | 0.00% |
| ARCH250117C00110000 | 2024-04-18 9:30AM EDT | 110.00 | 58.50 | 53.00 | 57.40 | 0.00 | - | 1 | 2 | 0.00% |
| ARCH250117C00115000 | 2023-11-27 10:39AM EDT | 115.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ARCH250117C00120000 | 2024-03-19 9:46AM EDT | 120.00 | 49.30 | 48.50 | 53.00 | 0.00 | - | 10 | 12 | 0.00% |
| ARCH250117C00125000 | 2023-11-08 3:46PM EDT | 125.00 | 35.00 | 48.60 | 52.90 | 0.00 | - | 1 | 2 | 41.31% |
| ARCH250117C00130000 | 2024-02-15 11:22AM EDT | 130.00 | 41.40 | 41.50 | 46.00 | 0.00 | - | 2 | 3 | 30.61% |
| ARCH250117C00135000 | 2024-04-16 9:30AM EDT | 135.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ARCH250117C00140000 | 2024-05-20 10:36AM EDT | 140.00 | 35.00 | 41.50 | 46.40 | 0.00 | - | 6 | 18 | 52.74% |
| ARCH250117C00145000 | 2024-02-08 4:58PM EDT | 145.00 | 41.50 | 50.50 | 55.00 | 0.00 | - | 3 | 6 | 73.28% |
| ARCH250117C00150000 | 2024-05-15 2:14PM EDT | 150.00 | 25.50 | 34.50 | 38.90 | 0.00 | - | 2 | 46 | 49.31% |
| ARCH250117C00155000 | 2024-04-25 2:12PM EDT | 155.00 | 29.10 | 28.50 | 32.40 | 0.00 | - | 1 | 12 | 41.66% |
| ARCH250117C00160000 | 2024-04-26 11:51AM EDT | 160.00 | 26.54 | 25.70 | 29.70 | 0.00 | - | 1 | 72 | 41.79% |
| ARCH250117C00165000 | 2024-05-23 9:34AM EDT | 165.00 | 28.00 | 25.50 | 30.00 | 0.00 | - | 1 | 77 | 47.29% |
| ARCH250117C00170000 | 2024-05-29 11:25AM EDT | 170.00 | 22.20 | 23.50 | 26.90 | 0.00 | - | 4 | 150 | 45.84% |
| ARCH250117C00175000 | 2024-05-31 11:04AM EDT | 175.00 | 21.50 | 20.50 | 24.90 | +0.50 | +2.38% | 2 | 210 | 46.18% |
| ARCH250117C00180000 | 2024-05-22 2:00PM EDT | 180.00 | 19.00 | 18.00 | 22.50 | 0.00 | - | 2 | 401 | 45.50% |
| ARCH250117C00185000 | 2024-05-31 3:51PM EDT | 185.00 | 18.00 | 16.00 | 20.20 | +2.00 | +12.50% | 1 | 178 | 44.75% |
| ARCH250117C00190000 | 2024-04-16 11:54AM EDT | 190.00 | 14.40 | 9.90 | 13.00 | 0.00 | - | 35 | 348 | 34.79% |
| ARCH250117C00195000 | 2024-05-06 3:48PM EDT | 195.00 | 10.00 | 12.00 | 16.40 | 0.00 | - | 1 | 260 | 43.93% |
| ARCH250117C00200000 | 2024-05-16 9:53AM EDT | 200.00 | 7.40 | 10.50 | 14.60 | 0.00 | - | 1 | 295 | 43.33% |
| ARCH250117C00210000 | 2024-05-29 10:27AM EDT | 210.00 | 8.06 | 7.50 | 11.70 | 0.00 | - | 2 | 775 | 42.72% |
| ARCH250117C00220000 | 2024-04-03 10:47AM EDT | 220.00 | 7.00 | 3.20 | 7.80 | 0.00 | - | 2 | 227 | 38.98% |
| ARCH250117C00230000 | 2024-03-12 1:03PM EDT | 230.00 | 8.40 | 3.00 | 7.50 | 0.00 | - | 250 | 517 | 42.07% |
| ARCH250117C00240000 | 2024-02-27 12:40PM EDT | 240.00 | 7.50 | 2.70 | 7.00 | 0.00 | - | 3 | 16 | 44.33% |
| ARCH250117C00250000 | 2024-05-16 9:30AM EDT | 250.00 | 1.75 | 1.10 | 5.10 | 0.00 | - | 1 | 18 | 42.62% |
| ARCH250117C00260000 | 2024-05-16 9:30AM EDT | 260.00 | 1.30 | 0.60 | 4.30 | 0.00 | - | 1 | 2 | 43.14% |
| ARCH250117C00270000 | 2024-05-30 9:30AM EDT | 270.00 | 1.55 | 0.10 | 3.80 | 0.00 | - | 1 | 6 | 44.17% |
| ARCH250117C00280000 | 2024-05-20 9:38AM EDT | 280.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 49.73% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCH250117P00055000 | 2023-07-03 12:04PM EDT | 55.00 | 3.00 | 0.00 | 5.00 | 0.00 | - | - | 2 | 100.71% |
| ARCH250117P00060000 | 2024-05-13 9:30AM EDT | 60.00 | 0.60 | 0.05 | 4.80 | 0.00 | - | 50 | 59 | 93.02% |
| ARCH250117P00075000 | 2023-06-20 2:52PM EDT | 75.00 | 9.95 | 6.00 | 11.00 | 0.00 | - | 4 | 0 | 110.29% |
| ARCH250117P00080000 | 2024-05-29 3:12PM EDT | 80.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 70.22% |
| ARCH250117P00085000 | 2023-12-18 11:59AM EDT | 85.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 5 | 5 | 66.19% |
| ARCH250117P00095000 | 2024-03-26 9:43AM EDT | 95.00 | 2.50 | 0.05 | 4.90 | 0.00 | - | 1 | 2 | 57.31% |
| ARCH250117P00100000 | 2024-02-15 10:33AM EDT | 100.00 | 3.20 | 0.80 | 5.50 | 0.00 | - | 1 | 5 | 56.95% |
| ARCH250117P00105000 | 2024-02-15 10:33AM EDT | 105.00 | 4.00 | 1.50 | 6.40 | 0.00 | - | 2 | 2 | 56.65% |
| ARCH250117P00110000 | 2024-05-31 3:37PM EDT | 110.00 | 2.50 | 0.20 | 5.00 | -0.20 | -7.41% | 1 | 6 | 56.85% |
| ARCH250117P00115000 | 2024-02-28 3:35PM EDT | 115.00 | 4.90 | 3.50 | 7.40 | 0.00 | - | 1 | 88 | 54.36% |
| ARCH250117P00120000 | 2024-05-22 1:36PM EDT | 120.00 | 3.65 | 1.00 | 5.50 | 0.00 | - | 1 | 160 | 50.48% |
| ARCH250117P00125000 | 2024-04-11 11:10AM EDT | 125.00 | 7.70 | 4.80 | 8.50 | 0.00 | - | 1 | 447 | 50.16% |
| ARCH250117P00130000 | 2024-04-26 3:40PM EDT | 130.00 | 7.50 | 3.30 | 7.50 | 0.00 | - | 3 | 72 | 48.59% |
| ARCH250117P00135000 | 2024-05-20 1:47PM EDT | 135.00 | 7.80 | 4.10 | 8.00 | 0.00 | - | 1 | 41 | 45.90% |
| ARCH250117P00140000 | 2024-04-25 2:13PM EDT | 140.00 | 10.85 | 5.90 | 10.50 | 0.00 | - | 1 | 18 | 48.06% |
| ARCH250117P00145000 | 2024-04-25 10:06AM EDT | 145.00 | 14.00 | 7.20 | 12.00 | 0.00 | - | 5 | 31 | 47.26% |
| ARCH250117P00150000 | 2024-05-31 3:12PM EDT | 150.00 | 10.57 | 7.80 | 11.90 | -3.03 | -22.28% | 1 | 66 | 42.72% |
| ARCH250117P00155000 | 2024-05-01 10:38AM EDT | 155.00 | 17.00 | 9.60 | 14.00 | 0.00 | - | 2 | 91 | 42.78% |
| ARCH250117P00160000 | 2024-05-31 3:21PM EDT | 160.00 | 14.30 | 11.50 | 15.50 | +0.30 | +2.14% | 1 | 83 | 41.28% |
| ARCH250117P00165000 | 2024-05-31 11:05AM EDT | 165.00 | 16.75 | 13.60 | 17.50 | -5.85 | -25.88% | 10 | 110 | 40.49% |
| ARCH250117P00170000 | 2024-05-31 11:05AM EDT | 170.00 | 19.00 | 15.60 | 20.00 | -6.30 | -24.90% | 10 | 67 | 40.33% |
| ARCH250117P00175000 | 2024-04-19 10:17AM EDT | 175.00 | 28.10 | 24.50 | 29.00 | 0.00 | - | 2 | 108 | 51.78% |
| ARCH250117P00180000 | 2024-03-19 1:26PM EDT | 180.00 | 33.30 | 30.10 | 33.00 | 0.00 | - | 2 | 53 | 50.95% |
| ARCH250117P00185000 | 2024-03-27 3:52PM EDT | 185.00 | 35.90 | 30.50 | 35.30 | 0.00 | - | 26 | 41 | 52.08% |
| ARCH250117P00190000 | 2024-03-04 11:02AM EDT | 190.00 | 30.90 | 39.70 | 44.00 | 0.00 | - | 2 | 39 | 58.05% |
| ARCH250117P00195000 | 2024-05-22 1:36PM EDT | 195.00 | 33.45 | 29.10 | 34.00 | 0.00 | - | 1 | 19 | 37.55% |
| ARCH250117P00200000 | 2024-02-13 11:38AM EDT | 200.00 | 43.50 | 44.60 | 49.00 | 0.00 | - | - | 4 | 54.62% |
| ARCH250117P00210000 | 2023-10-26 12:39PM EDT | 210.00 | 65.10 | 55.20 | 57.50 | 0.00 | - | 2 | 2 | 58.88% |
| ARCH250117P00230000 | 2023-10-26 9:44AM EDT | 230.00 | 82.10 | 70.80 | 73.90 | 0.00 | - | 5 | 0 | 60.10% |
