Deutsche Märkte öffnen in 8 Stunden 23 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.033,86 -2.777,04 (-4,89%) CMC Crypto 200
1.271,09 -67,98 (-5,08%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Arch Resources, Inc. (ARCH)
NYSE - Nasdaq Echtzeitpreis. 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 | 266.31% |
| ARCH240517C00100000 | 2024-02-06 12:14PM EDT | 100.00 | 66.00 | 83.00 | 87.90 | 0.00 | - | 10 | 17 | 503.35% |
| ARCH240517C00115000 | 2023-10-26 3:28PM EDT | 115.00 | 42.70 | 49.50 | 54.00 | 0.00 | - | - | 0 | 222.17% |
| ARCH240517C00120000 | 2024-03-15 1:39PM EDT | 120.00 | 42.90 | 35.60 | 40.20 | 0.00 | - | 1 | 2 | 90.43% |
| ARCH240517C00125000 | 2024-04-29 9:30AM EDT | 125.00 | 39.90 | 30.20 | 34.50 | 0.00 | - | 1 | 4 | 66.60% |
| ARCH240517C00130000 | 2024-04-29 9:30AM EDT | 130.00 | 34.20 | 25.30 | 29.50 | 0.00 | - | 1 | 3 | 58.40% |
| ARCH240517C00135000 | 2024-02-02 12:07PM EDT | 135.00 | 45.67 | 35.00 | 39.50 | 0.00 | - | 1 | 3 | 199.29% |
| ARCH240517C00140000 | 2024-03-08 2:40PM EDT | 140.00 | 46.43 | 15.00 | 18.70 | 0.00 | - | 4 | 3 | 58.08% |
| ARCH240517C00145000 | 2024-04-15 3:14PM EDT | 145.00 | 16.50 | 11.60 | 15.50 | 0.00 | - | 1 | 9 | 63.55% |
| ARCH240517C00150000 | 2024-04-26 11:51AM EDT | 150.00 | 16.54 | 8.60 | 10.60 | 0.00 | - | 1 | 30 | 50.07% |
| ARCH240517C00155000 | 2024-05-01 2:09PM EDT | 155.00 | 6.30 | 4.30 | 6.50 | -2.60 | -29.21% | 2 | 95 | 41.13% |
| ARCH240517C00160000 | 2024-05-01 12:18PM EDT | 160.00 | 3.30 | 2.20 | 4.50 | -2.85 | -46.34% | 3 | 101 | 43.56% |
| ARCH240517C00165000 | 2024-05-01 3:13PM EDT | 165.00 | 2.00 | 1.55 | 2.50 | -1.10 | -35.48% | 6 | 368 | 40.89% |
| ARCH240517C00170000 | 2024-05-01 12:28PM EDT | 170.00 | 0.85 | 0.85 | 1.20 | -1.25 | -59.52% | 12 | 853 | 38.50% |
| ARCH240517C00175000 | 2024-05-01 1:49PM EDT | 175.00 | 0.40 | 0.30 | 0.70 | -1.45 | -78.38% | 7 | 713 | 40.04% |
| ARCH240517C00180000 | 2024-04-30 12:33PM EDT | 180.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | 2 | 111 | 53.76% |
| ARCH240517C00185000 | 2024-04-25 12:06PM EDT | 185.00 | 0.75 | 0.10 | 2.50 | 0.00 | - | 2 | 173 | 63.55% |
| ARCH240517C00190000 | 2024-04-30 9:32AM EDT | 190.00 | 0.10 | 0.00 | 3.60 | 0.00 | - | 1 | 666 | 77.44% |
| ARCH240517C00195000 | 2024-04-30 12:05PM EDT | 195.00 | 0.70 | 0.00 | 3.90 | 0.00 | - | 2 | 343 | 86.40% |
| ARCH240517C00200000 | 2024-04-25 12:06PM EDT | 200.00 | 0.21 | 0.00 | 3.90 | 0.00 | - | 1 | 747 | 93.07% |
| ARCH240517C00210000 | 2024-04-23 9:39AM EDT | 210.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 2 | 5,712 | 105.52% |
| ARCH240517C00220000 | 2024-04-19 3:11PM EDT | 220.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 8 | 640 | 116.99% |
| ARCH240517C00230000 | 2024-03-11 12:49PM EDT | 230.00 | 1.62 | 0.00 | 4.80 | 0.00 | - | 4 | 37 | 134.57% |
| ARCH240517C00240000 | 2024-01-19 12:04PM EDT | 240.00 | 2.50 | 0.00 | 4.10 | 0.00 | - | 18 | 17 | 139.23% |
| ARCH240517C00250000 | 2024-04-17 10:58AM EDT | 250.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 2 | 6 | 146.88% |
| ARCH240517C00260000 | 2024-04-10 11:23AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 82.81% |
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 | 128.71% |
| ARCH240517P00100000 | 2024-03-01 11:14AM EDT | 100.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 47 | 101.56% |
| ARCH240517P00105000 | 2024-03-20 12:52PM EDT | 105.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 2 | 18 | 91.80% |
| ARCH240517P00110000 | 2023-12-21 10:30AM EDT | 110.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 141.28% |
| ARCH240517P00115000 | 2024-01-18 10:30AM EDT | 115.00 | 0.80 | 0.05 | 4.30 | 0.00 | - | 1 | 7 | 124.02% |
| ARCH240517P00120000 | 2024-01-18 10:30AM EDT | 120.00 | 1.20 | 0.95 | 2.05 | 0.00 | - | 1 | 3 | 99.63% |
| ARCH240517P00125000 | 2024-03-18 10:25AM EDT | 125.00 | 0.99 | 0.20 | 3.80 | 0.00 | - | 1 | 44 | 96.00% |
| ARCH240517P00130000 | 2024-04-22 1:07PM EDT | 130.00 | 0.30 | 0.00 | 2.70 | 0.00 | - | 2 | 51 | 74.15% |
| ARCH240517P00135000 | 2024-05-01 11:05AM EDT | 135.00 | 0.25 | 0.10 | 0.40 | +0.11 | +78.57% | 1 | 48 | 45.70% |
| ARCH240517P00140000 | 2024-04-30 1:15PM EDT | 140.00 | 0.40 | 0.30 | 0.90 | 0.00 | - | 2 | 106 | 45.68% |
| ARCH240517P00145000 | 2024-05-01 11:53AM EDT | 145.00 | 1.30 | 0.85 | 1.50 | +0.50 | +62.50% | 6 | 163 | 42.49% |
| ARCH240517P00150000 | 2024-04-30 1:15PM EDT | 150.00 | 1.60 | 1.90 | 2.45 | 0.00 | - | 6 | 366 | 39.17% |
| ARCH240517P00155000 | 2024-05-01 2:00PM EDT | 155.00 | 5.00 | 3.50 | 4.30 | +2.15 | +75.44% | 13 | 127 | 38.57% |
| ARCH240517P00160000 | 2024-05-01 1:44PM EDT | 160.00 | 7.50 | 6.00 | 6.90 | +3.10 | +70.45% | 33 | 98 | 37.99% |
| ARCH240517P00165000 | 2024-05-01 10:56AM EDT | 165.00 | 10.50 | 8.00 | 11.30 | +2.50 | +31.25% | 3 | 109 | 46.41% |
| ARCH240517P00170000 | 2024-05-01 2:47PM EDT | 170.00 | 12.20 | 12.50 | 15.30 | +5.10 | +71.83% | 1 | 80 | 48.41% |
| ARCH240517P00175000 | 2024-04-30 12:27PM EDT | 175.00 | 12.60 | 16.00 | 20.10 | 0.00 | - | 1 | 24 | 55.71% |
| ARCH240517P00180000 | 2024-04-12 3:12PM EDT | 180.00 | 24.85 | 20.50 | 25.40 | 0.00 | - | 8 | 26 | 67.51% |
| ARCH240517P00185000 | 2024-03-07 3:00PM EDT | 185.00 | 11.94 | 31.70 | 35.40 | 0.00 | - | 1 | 8 | 106.54% |
| ARCH240517P00190000 | 2024-04-25 1:41PM EDT | 190.00 | 26.00 | 30.60 | 35.30 | 0.00 | - | 2 | 20 | 81.98% |
| ARCH240517P00195000 | 2024-03-12 11:05AM EDT | 195.00 | 25.50 | 32.70 | 37.50 | 0.00 | - | 40 | 30 | 0.00% |
| 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 | 0.00% |
| ARCH240517P00230000 | 2024-03-11 9:45AM EDT | 230.00 | 54.80 | 76.00 | 80.90 | 0.00 | - | 20 | 0 | 170.26% |
