Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.297,30 -5,60 (-0,24%) EUR/USD
1,0671 -0,0054 (-0,50%) Bitcoin EUR
56.418,06 -2.761,21 (-4,67%)
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 | 223.88% |
| ARCH240517C00100000 | 2024-02-06 12:14PM EDT | 100.00 | 66.00 | 83.00 | 87.90 | 0.00 | - | 10 | 17 | 471.05% |
| ARCH240517C00115000 | 2023-10-26 3:28PM EDT | 115.00 | 42.70 | 49.50 | 54.00 | 0.00 | - | - | 0 | 198.71% |
| ARCH240517C00120000 | 2024-03-15 1:39PM EDT | 120.00 | 42.90 | 35.60 | 40.20 | 0.00 | - | 1 | 2 | 98.34% |
| ARCH240517C00125000 | 2024-04-29 9:30AM EDT | 125.00 | 39.90 | 32.10 | 36.50 | 0.00 | - | 1 | 4 | 68.21% |
| ARCH240517C00130000 | 2024-04-29 9:30AM EDT | 130.00 | 34.20 | 27.20 | 31.20 | 0.00 | - | 1 | 3 | 56.35% |
| ARCH240517C00135000 | 2024-02-02 12:07PM EDT | 135.00 | 45.67 | 35.00 | 39.50 | 0.00 | - | 1 | 3 | 181.96% |
| 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 | 14.50 | 17.50 | 0.00 | - | 1 | 9 | 52.64% |
| ARCH240517C00150000 | 2024-04-26 11:51AM EDT | 150.00 | 16.54 | 9.60 | 13.20 | 0.00 | - | 1 | 30 | 58.98% |
| ARCH240517C00155000 | 2024-04-24 3:37PM EDT | 155.00 | 8.90 | 6.90 | 8.10 | 0.00 | - | 3 | 95 | 43.34% |
| ARCH240517C00160000 | 2024-04-30 2:45PM EDT | 160.00 | 6.15 | 3.20 | 5.10 | -2.45 | -28.49% | 9 | 104 | 40.30% |
| ARCH240517C00165000 | 2024-04-30 1:15PM EDT | 165.00 | 3.10 | 2.55 | 3.40 | -3.00 | -49.18% | 16 | 383 | 41.88% |
| ARCH240517C00170000 | 2024-04-30 12:33PM EDT | 170.00 | 2.10 | 0.45 | 1.80 | -1.54 | -42.31% | 7 | 858 | 39.51% |
| ARCH240517C00175000 | 2024-04-29 3:49PM EDT | 175.00 | 1.85 | 0.70 | 1.05 | 0.00 | - | 4 | 713 | 40.31% |
| ARCH240517C00180000 | 2024-04-30 12:33PM EDT | 180.00 | 0.60 | 0.25 | 0.65 | -0.41 | -40.59% | 2 | 109 | 41.97% |
| ARCH240517C00185000 | 2024-04-25 12:06PM EDT | 185.00 | 0.75 | 0.10 | 0.70 | 0.00 | - | 2 | 173 | 49.41% |
| ARCH240517C00190000 | 2024-04-30 9:32AM EDT | 190.00 | 0.10 | 0.00 | 0.65 | -0.25 | -71.43% | 1 | 666 | 54.71% |
| ARCH240517C00195000 | 2024-04-30 12:05PM EDT | 195.00 | 0.70 | 0.00 | 0.40 | +0.04 | +6.06% | 2 | 345 | 54.74% |
| ARCH240517C00200000 | 2024-04-25 12:06PM EDT | 200.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 1 | 747 | 62.65% |
| ARCH240517C00210000 | 2024-04-23 9:39AM EDT | 210.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 5,712 | 72.75% |
| ARCH240517C00220000 | 2024-04-19 3:11PM EDT | 220.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 8 | 640 | 70.61% |
| ARCH240517C00230000 | 2024-03-11 12:49PM EDT | 230.00 | 1.62 | 0.00 | 4.80 | 0.00 | - | 4 | 37 | 127.49% |
| ARCH240517C00240000 | 2024-01-19 12:04PM EDT | 240.00 | 2.50 | 0.00 | 4.10 | 0.00 | - | 18 | 17 | 132.15% |
| ARCH240517C00250000 | 2024-04-17 10:58AM EDT | 250.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 2 | 6 | 139.67% |
| ARCH240517C00260000 | 2024-04-10 11:23AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 78.91% |
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 | 127.44% |
| ARCH240517P00100000 | 2024-03-01 11:14AM EDT | 100.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 47 | 100.78% |
| ARCH240517P00105000 | 2024-03-20 12:52PM EDT | 105.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 2 | 18 | 91.41% |
| ARCH240517P00110000 | 2023-12-21 10:30AM EDT | 110.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 140.36% |
| ARCH240517P00115000 | 2024-01-18 10:30AM EDT | 115.00 | 0.80 | 0.05 | 4.30 | 0.00 | - | 1 | 7 | 123.61% |
| ARCH240517P00120000 | 2024-01-18 10:30AM EDT | 120.00 | 1.20 | 0.95 | 2.05 | 0.00 | - | 1 | 3 | 99.85% |
| ARCH240517P00125000 | 2024-03-18 10:25AM EDT | 125.00 | 0.99 | 0.20 | 3.80 | 0.00 | - | 1 | 44 | 96.53% |
| ARCH240517P00130000 | 2024-04-22 1:07PM EDT | 130.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 2 | 51 | 64.82% |
| ARCH240517P00135000 | 2024-04-29 3:59PM EDT | 135.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 48 | 42.77% |
| ARCH240517P00140000 | 2024-04-30 1:15PM EDT | 140.00 | 0.40 | 0.25 | 0.50 | +0.14 | +53.85% | 2 | 108 | 40.67% |
| ARCH240517P00145000 | 2024-04-30 3:26PM EDT | 145.00 | 0.80 | 0.70 | 1.25 | +0.20 | +33.33% | 2 | 165 | 42.14% |
| ARCH240517P00150000 | 2024-04-30 1:15PM EDT | 150.00 | 1.60 | 1.55 | 2.55 | +0.75 | +88.24% | 6 | 366 | 43.43% |
| ARCH240517P00155000 | 2024-04-30 2:56PM EDT | 155.00 | 2.85 | 3.10 | 3.70 | +1.40 | +96.55% | 2 | 127 | 38.72% |
| ARCH240517P00160000 | 2024-04-30 12:40PM EDT | 160.00 | 4.40 | 5.00 | 5.80 | +1.44 | +48.65% | 2 | 98 | 36.61% |
| ARCH240517P00165000 | 2024-04-30 1:21PM EDT | 165.00 | 8.00 | 8.10 | 8.90 | +3.00 | +60.00% | 15 | 105 | 36.34% |
| ARCH240517P00170000 | 2024-04-26 2:27PM EDT | 170.00 | 7.10 | 10.30 | 13.60 | 0.00 | - | 3 | 80 | 44.73% |
| ARCH240517P00175000 | 2024-04-30 12:27PM EDT | 175.00 | 12.60 | 14.30 | 18.40 | +1.10 | +9.57% | 1 | 24 | 52.34% |
| ARCH240517P00180000 | 2024-04-12 3:12PM EDT | 180.00 | 24.85 | 19.00 | 23.80 | 0.00 | - | 8 | 26 | 64.92% |
| ARCH240517P00185000 | 2024-03-07 3:00PM EDT | 185.00 | 11.94 | 31.70 | 35.40 | 0.00 | - | 1 | 8 | 114.70% |
| ARCH240517P00190000 | 2024-04-25 1:41PM EDT | 190.00 | 26.00 | 29.00 | 33.50 | 0.00 | - | 2 | 33 | 77.42% |
| ARCH240517P00195000 | 2024-03-12 11:05AM EDT | 195.00 | 25.50 | 32.70 | 37.50 | 0.00 | - | 40 | 30 | 71.44% |
| ARCH240517P00200000 | 2024-02-21 11:20AM EDT | 200.00 | 42.50 | 35.10 | 39.50 | 0.00 | - | 2 | 6 | 0.00% |
| 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 | 74.41% |
| ARCH240517P00230000 | 2024-03-11 9:45AM EDT | 230.00 | 54.80 | 76.00 | 80.90 | 0.00 | - | 20 | 0 | 180.20% |
