Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.216,02 -593,37 (-0,99%)
Arch Resources, Inc. (ARCH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCH240517C00085000 | 2024-02-27 4:39PM EDT | 85.00 | 84.20 | 74.20 | 79.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARCH240517C00100000 | 2024-02-06 12:14PM EDT | 100.00 | 66.00 | 83.00 | 87.90 | 0.00 | - | 10 | 17 | 386.74% |
| ARCH240517C00115000 | 2023-10-26 3:28PM EDT | 115.00 | 42.70 | 49.50 | 54.00 | 0.00 | - | - | 0 | 124.95% |
| ARCH240517C00120000 | 2024-03-15 1:39PM EDT | 120.00 | 42.90 | 35.60 | 40.20 | 0.00 | - | 1 | 2 | 0.00% |
| ARCH240517C00125000 | 2024-04-25 9:32AM EDT | 125.00 | 36.00 | 37.70 | 42.00 | 0.00 | - | 1 | 4 | 67.48% |
| ARCH240517C00130000 | 2024-04-24 11:54AM EDT | 130.00 | 28.13 | 32.40 | 37.00 | 0.00 | - | 1 | 4 | 54.69% |
| ARCH240517C00135000 | 2024-02-02 12:07PM EDT | 135.00 | 45.67 | 35.00 | 39.50 | 0.00 | - | 1 | 3 | 133.84% |
| ARCH240517C00140000 | 2024-03-08 2:40PM EDT | 140.00 | 46.43 | 15.00 | 18.70 | 0.00 | - | 4 | 3 | 0.00% |
| ARCH240517C00145000 | 2024-04-15 3:14PM EDT | 145.00 | 16.50 | 17.80 | 22.50 | 0.00 | - | 1 | 9 | 67.07% |
| ARCH240517C00150000 | 2024-04-26 11:51AM EDT | 150.00 | 16.54 | 14.10 | 18.00 | +3.94 | +31.27% | 1 | 31 | 60.01% |
| ARCH240517C00155000 | 2024-04-24 3:37PM EDT | 155.00 | 8.90 | 11.40 | 13.20 | 0.00 | - | 3 | 95 | 49.61% |
| ARCH240517C00160000 | 2024-04-26 1:51PM EDT | 160.00 | 9.81 | 6.50 | 9.30 | +3.81 | +63.50% | 2 | 104 | 44.25% |
| ARCH240517C00165000 | 2024-04-25 2:50PM EDT | 165.00 | 7.10 | 3.90 | 6.70 | 0.00 | - | 129 | 388 | 44.34% |
| ARCH240517C00170000 | 2024-04-26 3:20PM EDT | 170.00 | 4.00 | 3.30 | 4.20 | -0.30 | -6.98% | 8 | 855 | 41.38% |
| ARCH240517C00175000 | 2024-04-26 3:20PM EDT | 175.00 | 2.40 | 1.20 | 2.70 | -0.49 | -16.96% | 13 | 707 | 41.31% |
| ARCH240517C00180000 | 2024-04-26 3:20PM EDT | 180.00 | 1.39 | 0.90 | 1.65 | +0.59 | +73.75% | 1 | 111 | 41.14% |
| ARCH240517C00185000 | 2024-04-25 12:06PM EDT | 185.00 | 0.75 | 0.45 | 0.90 | 0.00 | - | 2 | 173 | 40.21% |
| ARCH240517C00190000 | 2024-04-26 10:40AM EDT | 190.00 | 0.32 | 0.15 | 1.25 | -0.13 | -28.89% | 1 | 666 | 50.93% |
| ARCH240517C00195000 | 2024-04-19 11:48AM EDT | 195.00 | 0.66 | 0.00 | 0.50 | 0.00 | - | 20 | 345 | 45.61% |
| ARCH240517C00200000 | 2024-04-25 12:06PM EDT | 200.00 | 0.21 | 0.00 | 1.70 | 0.00 | - | 1 | 747 | 57.08% |
| ARCH240517C00210000 | 2024-04-23 9:39AM EDT | 210.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 5,712 | 56.40% |
| ARCH240517C00220000 | 2024-04-19 3:11PM EDT | 220.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 640 | 65.63% |
| ARCH240517C00230000 | 2024-03-11 12:49PM EDT | 230.00 | 1.62 | 0.00 | 4.80 | 0.00 | - | 4 | 37 | 109.23% |
| ARCH240517C00240000 | 2024-01-19 12:04PM EDT | 240.00 | 2.50 | 0.00 | 4.10 | 0.00 | - | 18 | 17 | 113.97% |
| ARCH240517C00250000 | 2024-04-17 10:58AM EDT | 250.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 2 | 6 | 92.19% |
| ARCH240517C00260000 | 2024-04-10 11:23AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 67.97% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCH240517P00095000 | 2023-12-27 1:34PM EDT | 95.00 | 1.41 | 0.00 | 0.95 | 0.00 | - | 3 | 73 | 124.22% |
| ARCH240517P00100000 | 2024-03-01 11:14AM EDT | 100.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 47 | 99.02% |
| ARCH240517P00105000 | 2024-03-20 12:52PM EDT | 105.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 2 | 18 | 90.43% |
| ARCH240517P00110000 | 2023-12-21 10:30AM EDT | 110.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 137.94% |
| ARCH240517P00115000 | 2024-01-18 10:30AM EDT | 115.00 | 0.80 | 0.05 | 4.30 | 0.00 | - | 1 | 7 | 122.51% |
| ARCH240517P00120000 | 2024-01-18 10:30AM EDT | 120.00 | 1.20 | 0.95 | 2.05 | 0.00 | - | 1 | 3 | 100.27% |
| ARCH240517P00125000 | 2024-03-18 10:25AM EDT | 125.00 | 0.99 | 0.20 | 3.80 | 0.00 | - | 1 | 44 | 97.75% |
| ARCH240517P00130000 | 2024-04-22 1:07PM EDT | 130.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 2 | 51 | 63.72% |
| ARCH240517P00135000 | 2024-04-26 12:25PM EDT | 135.00 | 0.20 | 0.10 | 0.25 | -0.03 | -13.04% | 2 | 51 | 46.29% |
| ARCH240517P00140000 | 2024-04-26 12:53PM EDT | 140.00 | 0.26 | 0.15 | 0.50 | -0.14 | -35.00% | 11 | 109 | 45.19% |
| ARCH240517P00145000 | 2024-04-26 3:44PM EDT | 145.00 | 0.50 | 0.40 | 0.95 | -0.15 | -23.08% | 1 | 163 | 44.26% |
| ARCH240517P00150000 | 2024-04-26 12:28PM EDT | 150.00 | 1.05 | 0.70 | 1.80 | -0.20 | -16.00% | 19 | 351 | 44.41% |
| ARCH240517P00155000 | 2024-04-26 2:42PM EDT | 155.00 | 1.60 | 1.70 | 2.45 | -0.40 | -20.00% | 20 | 136 | 39.45% |
| ARCH240517P00160000 | 2024-04-26 3:59PM EDT | 160.00 | 3.60 | 3.10 | 4.20 | -0.10 | -2.70% | 1 | 96 | 39.70% |
| ARCH240517P00165000 | 2024-04-26 1:39PM EDT | 165.00 | 5.06 | 5.40 | 6.20 | -1.84 | -26.67% | 2 | 104 | 37.49% |
| ARCH240517P00170000 | 2024-04-26 2:27PM EDT | 170.00 | 7.10 | 8.10 | 9.30 | -4.55 | -39.06% | 3 | 79 | 38.20% |
| ARCH240517P00175000 | 2024-03-19 10:05AM EDT | 175.00 | 19.10 | 13.60 | 17.20 | 0.00 | - | 40 | 23 | 56.43% |
| ARCH240517P00180000 | 2024-04-12 3:12PM EDT | 180.00 | 24.85 | 14.30 | 18.50 | 0.00 | - | 8 | 26 | 51.93% |
| ARCH240517P00185000 | 2024-03-07 3:00PM EDT | 185.00 | 11.94 | 31.70 | 35.40 | 0.00 | - | 1 | 8 | 130.65% |
| ARCH240517P00190000 | 2024-04-25 1:41PM EDT | 190.00 | 26.00 | 23.40 | 28.00 | 0.00 | - | 2 | 33 | 63.11% |
| ARCH240517P00195000 | 2024-03-12 11:05AM EDT | 195.00 | 25.50 | 32.70 | 37.50 | 0.00 | - | 40 | 30 | 88.46% |
| ARCH240517P00200000 | 2024-02-21 11:20AM EDT | 200.00 | 42.50 | 35.10 | 39.50 | 0.00 | - | 2 | 6 | 68.81% |
| ARCH240517P00210000 | 2024-02-05 11:13AM EDT | 210.00 | 43.85 | 29.00 | 32.50 | 0.00 | - | 10 | 10 | 0.00% |
| ARCH240517P00220000 | 2024-02-27 12:58PM EDT | 220.00 | 51.84 | 57.00 | 61.50 | 0.00 | - | - | 0 | 112.73% |
| ARCH240517P00230000 | 2024-03-11 9:45AM EDT | 230.00 | 54.80 | 76.00 | 80.90 | 0.00 | - | 20 | 0 | 198.23% |
