Deutsche Märkte öffnen in 1 Stunde 30 Minute
Nikkei 225
38.277,83 +3,78 (+0,01%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.427,71 -2.528,84 (-4,52%) CMC Crypto 200
1.259,67 -79,40 (-5,93%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Arch Resources, Inc. (ARCH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCH240816C00120000 | 2024-01-25 11:53AM EDT | 120.00 | 57.83 | 48.80 | 52.50 | 0.00 | - | 10 | 8 | 97.01% |
| ARCH240816C00130000 | 2024-03-11 9:45AM EDT | 130.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 0.00% |
| ARCH240816C00140000 | 2024-03-06 1:24PM EDT | 140.00 | 51.48 | 20.50 | 24.50 | 0.00 | - | 1 | 1 | 45.51% |
| ARCH240816C00145000 | 2024-03-15 3:07PM EDT | 145.00 | 27.90 | 20.60 | 24.00 | 0.00 | - | 5 | 10 | 53.68% |
| ARCH240816C00150000 | 2024-05-01 11:43AM EDT | 150.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARCH240816C00155000 | 2024-04-01 1:43PM EDT | 155.00 | 18.90 | 14.30 | 15.30 | 0.00 | - | - | 4 | 42.69% |
| ARCH240816C00160000 | 2024-04-29 12:01PM EDT | 160.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ARCH240816C00165000 | 2024-04-30 3:58PM EDT | 165.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ARCH240816C00170000 | 2024-04-30 12:11PM EDT | 170.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ARCH240816C00175000 | 2024-05-01 11:30AM EDT | 175.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ARCH240816C00180000 | 2024-04-29 1:03PM EDT | 180.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARCH240816C00185000 | 2024-05-01 10:53AM EDT | 185.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARCH240816C00190000 | 2024-04-25 3:28PM EDT | 190.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ARCH240816C00195000 | 2024-04-17 9:36AM EDT | 195.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARCH240816C00200000 | 2024-04-29 1:16PM EDT | 200.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ARCH240816C00210000 | 2024-04-11 1:02PM EDT | 210.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| ARCH240816C00220000 | 2024-04-18 11:17AM EDT | 220.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ARCH240816C00230000 | 2024-04-23 2:27PM EDT | 230.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ARCH240816C00240000 | 2024-03-15 9:30AM EDT | 240.00 | 1.55 | 0.05 | 4.90 | 0.00 | - | 1 | 3 | 58.17% |
| ARCH240816C00250000 | 2024-02-23 10:30AM EDT | 250.00 | 1.80 | 0.10 | 2.65 | 0.00 | - | 1 | 1 | 54.18% |
| ARCH240816C00260000 | 2024-03-04 10:30AM EDT | 260.00 | 1.70 | 0.05 | 4.60 | 0.00 | - | 2 | 2 | 64.64% |
| ARCH240816C00270000 | 2024-01-31 10:33AM EDT | 270.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCH240816P00105000 | 2024-02-07 4:10PM EDT | 105.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 61.89% |
| ARCH240816P00110000 | 2024-03-04 10:31AM EDT | 110.00 | 1.10 | 0.85 | 4.90 | 0.00 | - | 3 | 13 | 59.53% |
| ARCH240816P00115000 | 2024-03-13 2:20PM EDT | 115.00 | 1.90 | 0.30 | 4.60 | 0.00 | - | 1 | 4 | 51.26% |
| ARCH240816P00120000 | 2024-04-09 9:56AM EDT | 120.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ARCH240816P00125000 | 2024-04-23 3:52PM EDT | 125.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARCH240816P00130000 | 2024-04-23 3:52PM EDT | 130.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ARCH240816P00135000 | 2024-04-30 1:00PM EDT | 135.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ARCH240816P00140000 | 2024-05-01 11:20AM EDT | 140.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ARCH240816P00145000 | 2024-05-01 1:58PM EDT | 145.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ARCH240816P00150000 | 2024-04-30 3:56PM EDT | 150.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ARCH240816P00155000 | 2024-05-01 1:59PM EDT | 155.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ARCH240816P00160000 | 2024-05-01 11:54AM EDT | 160.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARCH240816P00165000 | 2024-04-29 3:51PM EDT | 165.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARCH240816P00170000 | 2024-04-29 11:15AM EDT | 170.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARCH240816P00175000 | 2024-04-18 10:27AM EDT | 175.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARCH240816P00180000 | 2024-03-12 9:33AM EDT | 180.00 | 21.00 | 25.70 | 28.40 | 0.00 | - | 1 | 28 | 38.26% |
| ARCH240816P00185000 | 2024-01-29 1:08PM EDT | 185.00 | 23.70 | 29.00 | 33.00 | 0.00 | - | 5 | 25 | 40.51% |
| ARCH240816P00195000 | 2024-04-03 12:33PM EDT | 195.00 | 39.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ARCH240816P00200000 | 2024-04-12 3:00PM EDT | 200.00 | 45.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ARCH240816P00210000 | 2024-01-17 4:04PM EDT | 210.00 | 47.00 | 51.80 | 55.10 | 0.00 | - | 25 | 27 | 42.15% |
| ARCH240816P00220000 | 2024-02-15 10:45AM EDT | 220.00 | 62.30 | 57.00 | 61.90 | 0.00 | - | 1 | 1 | 0.00% |
| ARCH240816P00280000 | 2024-04-05 11:37AM EDT | 280.00 | 127.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
