Deutsche Märkte öffnen in 7 Stunden 27 Minuten
Nikkei 225
38.229,11 -44,99 (-0,12%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Bitcoin EUR
57.003,49 +438,61 (+0,78%) CMC Crypto 200
1.270,24 -42,39 (-3,23%) Nasdaq Compositive
16.340,87 +184,57 (+1,14%) S&P 500
5.222,68 +94,89 (+1,85%)
Warrior Met Coal, Inc. (HCC)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC240517C00045000 | 2024-03-15 3:29PM EDT | 45.00 | 9.60 | 17.70 | 18.30 | 0.00 | - | - | 100 | 0.00% |
| HCC240517C00050000 | 2024-04-02 10:01AM EDT | 50.00 | 10.70 | 16.50 | 19.80 | 0.00 | - | 1 | 2 | 339.36% |
| HCC240517C00055000 | 2024-04-26 2:51PM EDT | 55.00 | 9.00 | 8.40 | 9.10 | -6.40 | -41.56% | 2 | 71 | 89.84% |
| HCC240517C00060000 | 2024-05-06 10:08AM EDT | 60.00 | 6.53 | 3.90 | 4.30 | -0.77 | -10.55% | 4 | 100 | 57.42% |
| HCC240517C00065000 | 2024-05-03 12:35PM EDT | 65.00 | 0.88 | 0.80 | 1.50 | -1.92 | -68.57% | 40 | 583 | 51.32% |
| HCC240517C00070000 | 2024-05-06 10:20AM EDT | 70.00 | 0.10 | 0.05 | 0.15 | -0.90 | -90.00% | 169 | 494 | 50.78% |
| HCC240517C00075000 | 2024-05-03 3:46PM EDT | 75.00 | 0.16 | 0.00 | 0.50 | -0.09 | -36.00% | 1 | 125 | 86.91% |
| HCC240517C00080000 | 2024-05-03 10:36AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 2 | 125 | 122.66% |
| HCC240517C00085000 | 2024-05-03 2:33PM EDT | 85.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 97 | 168.36% |
| HCC240517C00090000 | 2024-04-26 3:59PM EDT | 90.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1,203 | 109.38% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC240517P00040000 | 2024-04-08 9:35AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 50.00% |
| HCC240517P00045000 | 2024-04-18 10:57AM EDT | 45.00 | 0.13 | 0.00 | 0.55 | 0.00 | - | 1 | 36 | 170.70% |
| HCC240517P00050000 | 2024-05-02 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 1 | 163 | 92.97% |
| HCC240517P00055000 | 2024-05-03 9:49AM EDT | 55.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 6 | 259 | 68.75% |
| HCC240517P00060000 | 2024-05-03 3:41PM EDT | 60.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 2 | 192 | 46.88% |
| HCC240517P00065000 | 2024-05-06 10:02AM EDT | 65.00 | 1.85 | 1.90 | 2.10 | -0.10 | -5.13% | 37 | 244 | 42.73% |
| HCC240517P00070000 | 2024-05-02 3:06PM EDT | 70.00 | 6.20 | 6.00 | 6.50 | +1.70 | +37.78% | 10 | 83 | 59.86% |
| HCC240517P00075000 | 2024-04-30 1:05PM EDT | 75.00 | 7.90 | 8.80 | 11.70 | 0.00 | - | 6 | 0 | 102.73% |
| HCC240517P00080000 | 2024-05-01 3:01PM EDT | 80.00 | 10.90 | 15.70 | 17.20 | 0.00 | - | 1 | 0 | 109.96% |
