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
2.295,40 -7,50 (-0,33%) EUR/USD
1,0660 -0,0013 (-0,12%) Bitcoin EUR
56.515,99 -3.118,41 (-5,23%)
Arch Resources, Inc. (ARCH)
NYSE - NYSE Verzögerter Preis. 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 | 0 | 0.00% |
| ARCH250117C00090000 | 2024-02-22 3:01PM EDT | 90.00 | 79.50 | 72.60 | 77.50 | 0.00 | - | 20 | 54 | 70.14% |
| 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 | 19.14% |
| ARCH250117C00105000 | 2024-04-18 9:30AM EDT | 105.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARCH250117C00110000 | 2024-04-18 9:30AM EDT | 110.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 | 58.37% |
| ARCH250117C00125000 | 2023-11-08 3:46PM EDT | 125.00 | 35.00 | 48.60 | 52.90 | 0.00 | - | 1 | 2 | 65.72% |
| ARCH250117C00130000 | 2024-02-15 11:22AM EDT | 130.00 | 41.40 | 41.50 | 46.00 | 0.00 | - | 2 | 3 | 55.91% |
| ARCH250117C00135000 | 2024-04-16 9:30AM EDT | 135.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARCH250117C00140000 | 2024-02-28 12:21PM EDT | 140.00 | 39.80 | 35.00 | 39.00 | 0.00 | - | 8 | 40 | 53.10% |
| ARCH250117C00145000 | 2024-02-08 4:58PM EDT | 145.00 | 41.50 | 50.50 | 55.00 | 0.00 | - | 3 | 6 | 90.94% |
| ARCH250117C00150000 | 2024-04-24 10:32AM EDT | 150.00 | 27.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARCH250117C00155000 | 2024-04-25 2:12PM EDT | 155.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARCH250117C00160000 | 2024-04-26 11:51AM EDT | 160.00 | 26.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ARCH250117C00165000 | 2024-04-16 9:30AM EDT | 165.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ARCH250117C00170000 | 2024-04-16 11:57AM EDT | 170.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ARCH250117C00175000 | 2024-04-26 2:18PM EDT | 175.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ARCH250117C00180000 | 2024-04-25 10:22AM EDT | 180.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ARCH250117C00185000 | 2024-04-19 10:15AM EDT | 185.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| ARCH250117C00190000 | 2024-04-16 11:54AM EDT | 190.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| ARCH250117C00195000 | 2024-04-19 10:08AM EDT | 195.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARCH250117C00200000 | 2024-04-25 2:45PM EDT | 200.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARCH250117C00210000 | 2024-04-19 10:32AM EDT | 210.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARCH250117C00220000 | 2024-04-03 10:47AM EDT | 220.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ARCH250117C00230000 | 2024-03-12 1:03PM EDT | 230.00 | 8.40 | 3.00 | 7.50 | 0.00 | - | 250 | 517 | 47.88% |
| ARCH250117C00240000 | 2024-02-27 12:40PM EDT | 240.00 | 7.50 | 2.70 | 7.00 | 0.00 | - | 3 | 16 | 49.70% |
| ARCH250117C00250000 | 2024-03-08 4:41PM EDT | 250.00 | 9.50 | 0.60 | 5.50 | 0.00 | - | 2 | 18 | 48.52% |
| ARCH250117C00260000 | 2024-04-17 9:30AM EDT | 260.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ARCH250117C00270000 | 2024-04-17 9:30AM EDT | 270.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARCH250117C00280000 | 2024-03-07 12:15PM EDT | 280.00 | 5.60 | 0.05 | 10.00 | 0.00 | - | - | 1 | 54.39% |
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 | 89.69% |
| ARCH250117P00060000 | 2023-11-20 12:06PM EDT | 60.00 | 1.00 | 0.00 | 2.80 | 0.00 | - | 1 | 13 | 72.53% |
| ARCH250117P00075000 | 2023-06-20 2:52PM EDT | 75.00 | 9.95 | 6.00 | 11.00 | 0.00 | - | 4 | 0 | 97.66% |
| ARCH250117P00080000 | 2023-11-20 2:51PM EDT | 80.00 | 2.35 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 61.34% |
| ARCH250117P00085000 | 2023-12-18 11:59AM EDT | 85.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 5 | 5 | 56.79% |
| ARCH250117P00095000 | 2024-03-26 9:43AM EDT | 95.00 | 2.50 | 0.05 | 4.90 | 0.00 | - | 1 | 2 | 59.61% |
| ARCH250117P00100000 | 2024-02-15 10:33AM EDT | 100.00 | 3.20 | 0.80 | 5.50 | 0.00 | - | 1 | 5 | 57.40% |
| ARCH250117P00105000 | 2024-02-15 10:33AM EDT | 105.00 | 4.00 | 1.50 | 6.40 | 0.00 | - | 2 | 2 | 56.12% |
| ARCH250117P00110000 | 2024-02-22 3:22PM EDT | 110.00 | 4.40 | 3.70 | 5.70 | 0.00 | - | 1 | 5 | 49.35% |
| ARCH250117P00115000 | 2024-02-28 3:35PM EDT | 115.00 | 4.90 | 3.50 | 7.40 | 0.00 | - | 1 | 88 | 50.41% |
| ARCH250117P00120000 | 2024-04-11 3:09PM EDT | 120.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARCH250117P00125000 | 2024-04-11 11:10AM EDT | 125.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARCH250117P00130000 | 2024-04-26 3:40PM EDT | 130.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ARCH250117P00135000 | 2024-03-26 10:32AM EDT | 135.00 | 12.50 | 8.60 | 12.90 | 0.00 | - | 10 | 41 | 46.43% |
| ARCH250117P00140000 | 2024-04-25 2:13PM EDT | 140.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ARCH250117P00145000 | 2024-04-25 10:06AM EDT | 145.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ARCH250117P00150000 | 2024-04-26 9:40AM EDT | 150.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ARCH250117P00155000 | 2024-04-10 1:33PM EDT | 155.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| ARCH250117P00160000 | 2024-04-19 10:08AM EDT | 160.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARCH250117P00165000 | 2024-04-19 10:09AM EDT | 165.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARCH250117P00170000 | 2024-04-19 10:09AM EDT | 170.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARCH250117P00175000 | 2024-04-19 10:17AM EDT | 175.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARCH250117P00180000 | 2024-03-19 1:26PM EDT | 180.00 | 33.30 | 30.10 | 33.00 | 0.00 | - | 2 | 53 | 36.33% |
| ARCH250117P00185000 | 2024-03-27 3:52PM EDT | 185.00 | 35.90 | 30.50 | 35.30 | 0.00 | - | 26 | 41 | 33.66% |
| ARCH250117P00190000 | 2024-03-04 11:02AM EDT | 190.00 | 30.90 | 39.70 | 44.00 | 0.00 | - | 2 | 39 | 43.46% |
| ARCH250117P00195000 | 2024-04-11 3:09PM EDT | 195.00 | 43.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARCH250117P00200000 | 2024-02-13 11:38AM EDT | 200.00 | 43.50 | 44.60 | 49.00 | 0.00 | - | - | 4 | 37.75% |
| ARCH250117P00210000 | 2023-10-26 12:39PM EDT | 210.00 | 65.10 | 55.20 | 57.50 | 0.00 | - | 2 | 2 | 38.21% |
| ARCH250117P00230000 | 2023-10-26 9:44AM EDT | 230.00 | 82.10 | 70.80 | 73.90 | 0.00 | - | 5 | 0 | 34.47% |
