Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.992,87 +155,94 (+0,25%)
Warrior Met Coal, Inc. (HCC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 262.16% |
| 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 | 159.33% |
| 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 | 2024-05-17 2:07PM EDT | 49.50 | 16.15 | 14.10 | 17.20 | 0.00 | - | 1 | 25 | 81.25% |
| HCC240719C00050000 | 2024-02-28 12:41PM EDT | 50.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| HCC240719C00054500 | 2024-05-16 10:31AM EDT | 54.50 | 10.44 | 10.00 | 10.60 | 0.00 | - | 1 | 55 | 51.27% |
| HCC240719C00055000 | 2024-02-26 2:48PM EDT | 55.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 0.00% |
| HCC240719C00059500 | 2024-06-13 11:12AM EDT | 59.50 | 5.90 | 6.00 | 7.90 | 0.00 | - | 1 | 135 | 56.93% |
| HCC240719C00060000 | 2024-02-28 4:50PM EDT | 60.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| HCC240719C00064500 | 2024-06-14 3:08PM EDT | 64.50 | 3.31 | 3.00 | 3.30 | -0.09 | -2.65% | 12 | 292 | 44.82% |
| HCC240719C00065000 | 2024-02-28 4:50PM EDT | 65.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 1.56% |
| HCC240719C00069500 | 2024-06-14 2:31PM EDT | 69.50 | 1.48 | 1.10 | 1.40 | +0.11 | +8.03% | 158 | 671 | 42.53% |
| HCC240719C00070000 | 2024-02-27 1:26PM EDT | 70.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 6.25% |
| HCC240719C00074500 | 2024-06-14 3:08PM EDT | 74.50 | 0.60 | 0.50 | 1.15 | 0.00 | - | 9 | 242 | 54.69% |
| HCC240719C00075000 | 2024-02-07 11:03AM EDT | 75.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| HCC240719C00079500 | 2024-06-14 1:40PM EDT | 79.50 | 0.30 | 0.20 | 0.40 | +0.05 | +20.00% | 7 | 190 | 50.39% |
| HCC240719C00080000 | 2024-02-23 1:31PM EDT | 80.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 18 | 35 | 12.50% |
| HCC240719C00084500 | 2024-06-14 1:09PM EDT | 84.50 | 0.25 | 0.15 | 0.25 | -0.10 | -28.57% | 1 | 34 | 52.44% |
| HCC240719C00085000 | 2024-02-15 4:29PM EDT | 85.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| HCC240719C00089500 | 2024-06-14 1:43PM EDT | 89.50 | 0.14 | 0.10 | 0.45 | -0.06 | -30.00% | 2 | 9 | 64.55% |
| HCC240719C00090000 | 2024-01-08 11:57AM EDT | 90.00 | 2.20 | 0.95 | 1.05 | 0.00 | - | - | 1 | 88.13% |
| HCC240719C00094500 | 2024-05-07 11:47AM EDT | 94.50 | 0.25 | 0.05 | 0.95 | 0.00 | - | 1 | 18 | 81.88% |
| HCC240719C00095000 | 2024-02-20 1:01PM EDT | 95.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| HCC240719C00099500 | 2024-04-29 2:29PM EDT | 99.50 | 0.75 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 85.84% |
| HCC240719C00100000 | 2024-02-16 12:45PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
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 | 287.89% |
| HCC240719P00029500 | 2024-06-13 12:56PM EDT | 29.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 14 | 100.78% |
| HCC240719P00030000 | 2023-12-06 11:47AM EDT | 30.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 240.28% |
| HCC240719P00034500 | 2024-06-14 11:27AM EDT | 34.50 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 1 | 52 | 89.06% |
| HCC240719P00035000 | 2024-02-21 11:55AM EDT | 35.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| HCC240719P00039500 | 2024-06-04 2:54PM EDT | 39.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 96 | 75.59% |
| HCC240719P00040000 | 2024-02-16 1:06PM EDT | 40.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| HCC240719P00044500 | 2024-06-05 9:30AM EDT | 44.50 | 0.15 | 0.05 | 1.55 | 0.00 | - | 1 | 181 | 96.19% |
| HCC240719P00045000 | 2024-02-28 12:41PM EDT | 45.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 25.00% |
| HCC240719P00049500 | 2024-05-31 11:22AM EDT | 49.50 | 0.17 | 0.10 | 0.50 | 0.00 | - | 3 | 218 | 57.13% |
| HCC240719P00050000 | 2024-02-23 10:42AM EDT | 50.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 25.00% |
| HCC240719P00054500 | 2024-06-10 3:51PM EDT | 54.50 | 0.40 | 0.40 | 0.50 | 0.00 | - | 1 | 166 | 45.70% |
| HCC240719P00055000 | 2024-02-27 12:41PM EDT | 55.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 12.50% |
| HCC240719P00059500 | 2024-06-14 2:32PM EDT | 59.50 | 1.23 | 0.85 | 1.40 | +0.13 | +11.82% | 2 | 160 | 42.31% |
| HCC240719P00060000 | 2024-02-21 10:42AM EDT | 60.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
| HCC240719P00064500 | 2024-06-14 3:31PM EDT | 64.50 | 2.99 | 2.45 | 3.40 | -0.46 | -13.33% | 10 | 277 | 40.72% |
| HCC240719P00065000 | 2024-02-14 2:34PM EDT | 65.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| HCC240719P00069500 | 2024-06-12 11:00AM EDT | 69.50 | 4.90 | 5.90 | 6.70 | 0.00 | - | 5 | 505 | 40.72% |
| HCC240719P00070000 | 2024-02-21 1:41PM EDT | 70.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
| HCC240719P00074500 | 2024-06-10 11:17AM EDT | 74.50 | 8.80 | 10.40 | 12.00 | 0.00 | - | 1 | 72 | 62.04% |
| 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 | 227.66% |
| HCC240719P00085000 | 2024-02-13 10:50AM EDT | 85.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
