Deutsche Märkte schließen in 4 Stunden 20 Minuten
DAX
18.336,66 +126,11 (+0,69%) Euro Stoxx 50
4.917,70 +15,10 (+0,31%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.346,80 +10,20 (+0,44%) EUR/USD
1,0711 +0,0002 (+0,02%) Bitcoin EUR
57.335,87 +309,32 (+0,54%)
Warrior Met Coal, Inc. (HCC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC240719C00034500 | 2024-05-06 2:10PM EDT | 34.50 | 31.30 | 32.50 | 35.70 | 0.00 | - | 1 | 1 | 394.87% |
| HCC240719C00035000 | 2024-02-15 4:31PM EDT | 35.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HCC240719C00039500 | 2024-04-03 1:46PM EDT | 39.50 | 20.53 | 25.10 | 28.10 | 0.00 | - | 2 | 24 | 265.53% |
| HCC240719C00040000 | 2024-02-28 4:50PM EDT | 40.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| HCC240719C00044500 | 2024-03-07 10:58AM EDT | 44.50 | 18.24 | 13.50 | 15.60 | 0.00 | - | 6 | 7 | 0.00% |
| HCC240719C00045000 | 2024-02-22 10:30AM EDT | 45.00 | 14.06 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| HCC240719C00049500 | 2024-06-25 1:31PM EDT | 49.50 | 12.11 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| HCC240719C00050000 | 2024-02-28 12:41PM EDT | 50.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| HCC240719C00054500 | 2024-06-25 10:21AM EDT | 54.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| HCC240719C00055000 | 2024-02-26 2:48PM EDT | 55.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 0.00% |
| HCC240719C00059500 | 2024-06-27 12:13PM EDT | 59.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| HCC240719C00060000 | 2024-02-28 4:50PM EDT | 60.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| HCC240719C00064500 | 2024-06-27 1:44PM EDT | 64.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 13 | 324 | 6.25% |
| HCC240719C00065000 | 2024-02-28 4:50PM EDT | 65.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 6.25% |
| HCC240719C00069500 | 2024-06-27 3:58PM EDT | 69.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 97 | 888 | 12.50% |
| HCC240719C00070000 | 2024-02-27 1:26PM EDT | 70.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 12.50% |
| HCC240719C00074500 | 2024-06-25 12:14PM EDT | 74.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 314 | 25.00% |
| HCC240719C00075000 | 2024-02-07 11:03AM EDT | 75.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 25.00% |
| HCC240719C00079500 | 2024-06-25 1:30PM EDT | 79.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 195 | 25.00% |
| HCC240719C00080000 | 2024-02-23 1:31PM EDT | 80.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 18 | 35 | 25.00% |
| HCC240719C00084500 | 2024-06-17 11:47AM EDT | 84.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 25.00% |
| HCC240719C00085000 | 2024-02-15 4:29PM EDT | 85.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| HCC240719C00089500 | 2024-06-17 11:47AM EDT | 89.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| HCC240719C00090000 | 2024-01-08 11:57AM EDT | 90.00 | 2.20 | 0.95 | 1.05 | 0.00 | - | - | 1 | 119.87% |
| HCC240719C00094500 | 2024-05-07 11:47AM EDT | 94.50 | 0.25 | 0.05 | 0.95 | 0.00 | - | 1 | 18 | 110.74% |
| HCC240719C00095000 | 2024-02-20 1:01PM EDT | 95.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| HCC240719C00099500 | 2024-06-18 11:43AM EDT | 99.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 87 | 94 | 50.00% |
| HCC240719C00100000 | 2024-02-16 12:45PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC240719P00024500 | 2024-03-18 12:01AM EDT | 24.50 | 0.23 | - | - | 0.00 | - | - | - | 0.00% |
| HCC240719P00025000 | 2023-12-06 11:47AM EDT | 25.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 349.22% |
| HCC240719P00029500 | 2024-06-13 12:56PM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 50.00% |
| HCC240719P00030000 | 2023-12-06 11:47AM EDT | 30.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 289.55% |
| HCC240719P00034500 | 2024-06-14 11:27AM EDT | 34.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| HCC240719P00035000 | 2024-02-21 11:55AM EDT | 35.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| HCC240719P00039500 | 2024-06-24 10:09AM EDT | 39.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 201 | 50.00% |
| HCC240719P00040000 | 2024-02-16 1:06PM EDT | 40.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| HCC240719P00044500 | 2024-06-05 9:30AM EDT | 44.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 25.00% |
| HCC240719P00045000 | 2024-02-28 12:41PM EDT | 45.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 25.00% |
| HCC240719P00049500 | 2024-06-26 3:48PM EDT | 49.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 25.00% |
| HCC240719P00050000 | 2024-02-23 10:42AM EDT | 50.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 25.00% |
| HCC240719P00054500 | 2024-06-27 11:54AM EDT | 54.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 12.50% |
| HCC240719P00055000 | 2024-02-27 12:41PM EDT | 55.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 12.50% |
| HCC240719P00059500 | 2024-06-27 3:06PM EDT | 59.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 5 | 273 | 3.13% |
| HCC240719P00060000 | 2024-02-21 10:42AM EDT | 60.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 3.13% |
| HCC240719P00064500 | 2024-06-26 2:58PM EDT | 64.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 309 | 0.00% |
| HCC240719P00065000 | 2024-02-14 2:34PM EDT | 65.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| HCC240719P00069500 | 2024-06-26 9:34AM EDT | 69.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 486 | 0.00% |
| HCC240719P00070000 | 2024-02-21 1:41PM EDT | 70.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
| HCC240719P00074500 | 2024-06-24 9:41AM EDT | 74.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| HCC240719P00075000 | 2024-02-23 4:22PM EDT | 75.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| HCC240719P00079500 | 2024-05-10 2:45PM EDT | 79.50 | 15.76 | 11.90 | 12.60 | 0.00 | - | 10 | 25 | 0.00% |
| HCC240719P00080000 | 2024-02-13 11:03AM EDT | 80.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| HCC240719P00084500 | 2024-02-13 10:50AM EDT | 84.50 | 25.80 | 30.10 | 33.70 | 0.00 | - | - | 0 | 259.81% |
| HCC240719P00085000 | 2024-02-13 10:50AM EDT | 85.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
