Deutsche Märkte geschlossen
DAX
12.139,68 -88,24 (-0,72%) Euro Stoxx 50
3.328,65 -13,91 (-0,42%) Dow Jones 30
28.990,22 -270,59 (-0,92%) Gold
1.637,20 +3,80 (+0,23%) EUR/USD
0,9586 -0,0026 (-0,27%) BTC-EUR
19.792,44 -291,03 (-1,45%)
Arch Resources, Inc. (ARCH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:52PM EDT. Markt geöffnet.
Callsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCH221021C00105000 | 2022-09-16 2:03PM EDT | 105.00 | 20.43 | 12.50 | 13.90 | 0.00 | - | - | 1 | 65.04% |
| ARCH221021C00110000 | 2022-09-26 2:35PM EDT | 110.00 | 9.17 | 9.20 | 10.70 | 0.00 | - | 5 | 12 | 63.45% |
| ARCH221021C00115000 | 2022-09-27 10:20AM EDT | 115.00 | 8.92 | 6.80 | 8.00 | -8.21 | -47.93% | 15 | 19 | 63.50% |
| ARCH221021C00120000 | 2022-09-27 1:00PM EDT | 120.00 | 5.40 | 4.50 | 5.90 | -1.10 | -16.92% | 14 | 286 | 62.13% |
| ARCH221021C00125000 | 2022-09-27 11:14AM EDT | 125.00 | 4.21 | 2.95 | 4.00 | +0.51 | +13.78% | 12 | 300 | 60.61% |
| ARCH221021C00130000 | 2022-09-26 3:32PM EDT | 130.00 | 1.92 | 1.85 | 2.60 | 0.00 | - | 97 | 313 | 59.34% |
| ARCH221021C00135000 | 2022-09-27 10:19AM EDT | 135.00 | 2.02 | 1.10 | 1.90 | +0.73 | +56.59% | 32 | 106 | 60.08% |
| ARCH221021C00140000 | 2022-09-27 12:54PM EDT | 140.00 | 0.90 | 0.85 | 1.00 | -0.45 | -33.33% | 553 | 544 | 59.52% |
| ARCH221021C00145000 | 2022-09-27 10:19AM EDT | 145.00 | 1.10 | 0.10 | 1.30 | +0.25 | +29.41% | 2 | 112 | 62.35% |
| ARCH221021C00150000 | 2022-09-27 12:41PM EDT | 150.00 | 0.46 | 0.00 | 0.50 | -0.07 | -13.21% | 1 | 90 | 56.06% |
| ARCH221021C00155000 | 2022-09-27 10:41AM EDT | 155.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 491 | 61.43% |
| ARCH221021C00160000 | 2022-09-23 10:17AM EDT | 160.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 2 | 4,059 | 73.97% |
| ARCH221021C00165000 | 2022-09-23 1:44PM EDT | 165.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 32 | 70.31% |
| ARCH221021C00170000 | 2022-09-23 11:57AM EDT | 170.00 | 0.55 | 0.00 | 3.70 | 0.00 | - | 3 | 60 | 114.92% |
| ARCH221021C00175000 | 2022-09-19 12:53PM EDT | 175.00 | 0.45 | 0.00 | 3.90 | 0.00 | - | 1 | 247 | 122.34% |
| ARCH221021C00180000 | 2022-09-21 12:24PM EDT | 180.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 611 | 72.07% |
| ARCH221021C00185000 | 2022-09-02 3:30PM EDT | 185.00 | 1.85 | 0.00 | 2.50 | 0.00 | - | 10 | 26 | 119.92% |
| ARCH221021C00190000 | 2022-09-19 3:39PM EDT | 190.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 397 | 75.78% |
| ARCH221021C00195000 | 2022-09-26 1:21PM EDT | 195.00 | 1.35 | 0.00 | 2.45 | 0.00 | - | 1 | 14 | 128.86% |
| ARCH221021C00200000 | 2022-09-07 10:51AM EDT | 200.00 | 0.75 | 0.00 | 2.70 | 0.00 | - | 1 | 9 | 136.13% |
| ARCH221021C00240000 | 2022-08-22 11:20AM EDT | 240.00 | 0.80 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 152.00% |
Putsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCH221021P00085000 | 2022-09-26 12:24PM EDT | 85.00 | 0.90 | 0.20 | 1.30 | 0.00 | - | 1 | 12 | 81.05% |
| ARCH221021P00090000 | 2022-09-22 10:32AM EDT | 90.00 | 0.83 | 0.50 | 1.80 | 0.00 | - | 3 | 25 | 77.05% |
| ARCH221021P00095000 | 2022-09-26 3:05PM EDT | 95.00 | 1.99 | 1.10 | 2.70 | 0.00 | - | 4 | 5 | 75.71% |
| ARCH221021P00100000 | 2022-09-26 3:06PM EDT | 100.00 | 2.35 | 2.20 | 3.20 | -0.85 | -26.56% | 2 | 1,504 | 71.24% |
| ARCH221021P00105000 | 2022-09-23 11:05AM EDT | 105.00 | 2.96 | 3.50 | 4.60 | 0.00 | - | 21 | 83 | 69.41% |
| ARCH221021P00110000 | 2022-09-27 12:41PM EDT | 110.00 | 5.80 | 4.80 | 6.40 | -1.00 | -14.71% | 22 | 95 | 65.58% |
| ARCH221021P00115000 | 2022-09-27 12:54PM EDT | 115.00 | 8.41 | 7.50 | 8.80 | -0.59 | -6.56% | 1 | 335 | 66.36% |
| ARCH221021P00120000 | 2022-09-27 10:33AM EDT | 120.00 | 10.00 | 10.10 | 11.70 | -1.70 | -14.53% | 276 | 636 | 64.62% |
| ARCH221021P00125000 | 2022-09-26 1:32PM EDT | 125.00 | 15.56 | 13.50 | 14.80 | 0.00 | - | 2 | 317 | 63.07% |
| ARCH221021P00130000 | 2022-09-27 10:46AM EDT | 130.00 | 16.12 | 17.40 | 18.70 | -3.37 | -17.29% | 1 | 2,324 | 63.79% |
| ARCH221021P00135000 | 2022-09-27 12:40PM EDT | 135.00 | 22.17 | 21.00 | 23.20 | +2.29 | +11.52% | 21 | 74 | 62.57% |
| ARCH221021P00140000 | 2022-09-23 10:05AM EDT | 140.00 | 25.25 | 25.50 | 27.90 | 0.00 | - | 2 | 30 | 65.43% |
| ARCH221021P00145000 | 2022-09-26 3:58PM EDT | 145.00 | 34.11 | 29.60 | 32.80 | 0.00 | - | 1 | 25 | 64.21% |
| ARCH221021P00150000 | 2022-09-06 11:10AM EDT | 150.00 | 13.70 | 33.00 | 40.50 | 0.00 | - | 1 | 12 | 80.98% |
| ARCH221021P00155000 | 2022-09-23 10:11AM EDT | 155.00 | 39.04 | 39.50 | 43.50 | 0.00 | - | 1 | 20 | 83.23% |
| ARCH221021P00160000 | 2022-09-09 1:30PM EDT | 160.00 | 24.80 | 44.40 | 50.10 | 0.00 | - | 5 | 6 | 102.39% |
| ARCH221021P00165000 | 2022-09-27 9:36AM EDT | 165.00 | 49.90 | 49.70 | 51.60 | +1.30 | +2.67% | 1 | 3 | 71.09% |
| ARCH221021P00170000 | 2022-09-01 3:57PM EDT | 170.00 | 34.15 | 51.10 | 61.00 | 0.00 | - | 20 | 0 | 90.14% |
| ARCH221021P00175000 | 2022-09-01 1:34PM EDT | 175.00 | 35.85 | 56.40 | 66.00 | 0.00 | - | 1 | 0 | 99.27% |
© 2022 Yahoo. Alle Rechte vorbehalten.
