Deutsche Märkte schließen in 3 Stunden 25 Minuten

Arch Resources, Inc. (ARCH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
163,92-1,60 (-0,97%)
Börsenschluss: 04:00PM EST
165,00 +2,21 (+1,36%)
Vorbörslich: 07:45AM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ARCH231215C000550002023-11-28 3:32PM EST55.00108.580.000.000.00-2000.00%
ARCH231215C000700002022-07-08 8:40AM EST70.0069.0050.5060.500.00-100.00%
ARCH231215C000800002023-02-23 2:55PM EST80.0072.0047.0056.000.00-310.00%
ARCH231215C000850002022-06-10 2:37PM EST85.0086.0054.5064.500.00-110.00%
ARCH231215C001000002023-11-28 3:32PM EST100.0063.700.000.000.00-300.00%
ARCH231215C001200002023-11-28 2:09PM EST120.0045.200.000.000.00-28000.00%
ARCH231215C001250002023-11-28 1:45PM EST125.0038.500.000.000.00-1000.00%
ARCH231215C001300002023-11-28 2:09PM EST130.0031.500.000.000.00-7000.00%
ARCH231215C001350002023-11-28 2:09PM EST135.0027.740.000.000.00-10520.00%
ARCH231215C001400002023-11-28 2:09PM EST140.0025.800.000.000.00-7000.00%
ARCH231215C001450002023-11-28 2:09PM EST145.0020.200.000.000.00-24510.00%
ARCH231215C001500002023-11-28 2:35PM EST150.0014.100.000.000.00-121200.00%
ARCH231215C001550002023-11-27 11:38AM EST155.0010.960.000.000.00-21030.00%
ARCH231215C001600002023-11-28 3:37PM EST160.006.550.000.000.00-32060.00%
ARCH231215C001650002023-11-28 3:55PM EST165.004.200.000.000.00-141090.78%
ARCH231215C001700002023-11-28 3:38PM EST170.002.300.000.000.00-44163.13%
ARCH231215C001750002023-11-28 1:41PM EST175.001.250.000.000.00-1956.25%
ARCH231215C001800002023-11-28 9:31AM EST180.001.100.000.000.00-112312.50%
ARCH231215C001850002023-11-10 3:28PM EST185.000.060.000.000.00-66812.50%
ARCH231215C001900002023-11-28 3:25PM EST190.000.270.000.000.00-115712.50%
ARCH231215C001950002023-11-07 12:48PM EST195.000.130.000.000.00-3212.50%
ARCH231215C002000002023-11-09 11:48AM EST200.000.100.000.000.00-309025.00%
ARCH231215C002100002023-11-28 3:34PM EST210.000.050.000.000.00-113625.00%
ARCH231215C002200002023-10-02 8:34AM EST220.000.650.000.000.00-32825.00%
ARCH231215C002300002023-06-22 8:30AM EST230.000.800.004.800.00-17122.27%
ARCH231215C002400002023-06-22 8:30AM EST240.000.800.004.800.00-11132.67%
ARCH231215C002500002022-09-08 10:12AM EST250.009.363.5013.000.00-515207.18%
ARCH231215C002600002023-07-13 8:30AM EST260.000.350.000.750.00-124105.71%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ARCH231215P000600002023-09-25 8:35AM EST60.000.250.004.800.00-1025329.49%
ARCH231215P000650002023-02-21 9:30AM EST65.002.400.004.800.00-113305.96%
ARCH231215P000700002023-11-13 11:15AM EST70.000.050.000.000.00-75850.00%
ARCH231215P000800002023-08-14 9:06AM EST80.000.520.004.800.00-36245.51%
ARCH231215P000850002023-07-27 11:58AM EST85.002.200.550.800.00-13172.36%
ARCH231215P000900002023-11-07 1:01PM EST90.000.100.000.000.00-11050.00%
ARCH231215P000950002023-07-25 10:00AM EST95.004.001.002.000.00-25173.73%
ARCH231215P001000002023-11-07 9:40AM EST100.000.100.000.000.00-73650.00%
ARCH231215P001050002023-06-22 8:41AM EST105.0010.906.5011.000.00-22260.11%
ARCH231215P001100002023-11-24 9:45AM EST110.000.280.000.000.00-25550.00%
ARCH231215P001150002023-11-22 12:10PM EST115.000.100.000.000.00-51325.00%
ARCH231215P001200002023-11-17 9:31AM EST120.000.380.000.000.00-27225.00%
ARCH231215P001250002023-11-27 2:40PM EST125.000.050.000.000.00-15725.00%
ARCH231215P001300002023-11-24 12:53PM EST130.000.100.000.000.00-16825.00%
ARCH231215P001350002023-11-24 12:57PM EST135.000.250.000.000.00-510125.00%
ARCH231215P001400002023-11-28 11:33AM EST140.000.250.000.000.00-724612.50%
ARCH231215P001450002023-11-28 11:20AM EST145.000.450.000.000.00-89212.50%
ARCH231215P001500002023-11-28 1:47PM EST150.001.000.000.000.00-966012.50%
ARCH231215P001550002023-11-28 12:25PM EST155.002.050.000.000.00-8456.25%
ARCH231215P001600002023-11-28 3:18PM EST160.003.880.000.000.00-11563.13%
ARCH231215P001650002023-11-24 10:49AM EST165.005.750.000.000.00-5340.00%
ARCH231215P001700002023-10-02 12:20PM EST170.0021.6018.6020.000.00-234112.13%
ARCH231215P001800002023-10-04 10:56AM EST180.0035.1027.6032.500.00-11142.77%
ARCH231215P001850002022-04-19 8:52AM EST185.0077.0067.5077.500.00-16423.46%
ARCH231215P001900002023-10-18 8:47AM EST190.0036.000.000.000.00-120.00%
ARCH231215P001950002022-04-19 8:35AM EST195.0084.8076.7093.000.00-16460.71%
ARCH231215P002000002022-04-21 11:35AM EST200.0091.3080.5090.500.00--1437.74%
ARCH231215P002100002022-10-27 8:31AM EST210.0091.3075.0085.000.00-10344.01%
ARCH231215P002200002022-10-03 2:38PM EST220.00107.0088.5098.500.00-1227385.18%
ARCH231215P002300002023-06-20 8:54AM EST230.00120.40114.20119.000.00-13493.99%
ARCH231215P002600002023-09-25 12:39PM EST260.0098.60106.60111.500.00-20259.11%