Deutsche Märkte schließen in 3 Stunden 51 Minuten

Warrior Met Coal, Inc. (HCC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
61,48-0,50 (-0,81%)
Börsenschluss: 04:00PM EDT
62,00 +0,52 (+0,85%)
Vorbörslich: 07:07AM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCC241018C000395002024-04-12 10:32AM EDT39.5025.8124.3027.700.00-11109.79%
HCC241018C000445002024-06-25 1:31PM EDT44.5018.600.000.000.00-10130.00%
HCC241018C000450002024-02-28 11:18AM EDT45.0017.310.000.000.00-120.00%
HCC241018C000545002024-06-25 9:57AM EDT54.5010.550.000.000.00-1110.00%
HCC241018C000550002024-02-21 1:36PM EDT55.009.400.000.000.00-120.00%
HCC241018C000595002024-06-27 11:15AM EDT59.506.900.000.000.00-11150.00%
HCC241018C000600002024-02-23 2:56PM EDT60.008.000.000.000.00-2150.00%
HCC241018C000645002024-06-27 10:30AM EDT64.504.700.000.000.00-3913.13%
HCC241018C000650002024-02-26 3:46PM EDT65.006.200.000.000.00-2163.13%
HCC241018C000695002024-06-27 11:37AM EDT69.503.000.000.000.00-11996.25%
HCC241018C000745002024-06-27 12:28PM EDT74.501.900.000.000.00-2496.25%
HCC241018C000795002024-06-26 3:55PM EDT79.501.350.000.000.00-84512.50%
HCC241018C000845002024-06-06 9:42AM EDT84.503.250.000.000.00-12112.50%
HCC241018C000895002024-06-11 3:16PM EDT89.501.310.000.000.00-106512.50%
HCC241018C000950002024-06-05 9:50AM EDT95.001.100.000.000.00-1312.50%
HCC241018C001000002024-06-13 3:28PM EDT100.000.450.000.000.00-1325.00%
HCC241018C001050002024-06-17 9:58AM EDT105.000.350.000.000.00-1325.00%
Putsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCC241018P000345002024-06-26 10:27AM EDT34.500.200.000.000.00-13925.00%
HCC241018P000350002024-02-21 11:57AM EDT35.000.800.000.000.00-3625.00%
HCC241018P000395002024-04-08 2:09PM EDT39.501.100.200.800.00-112855.13%
HCC241018P000445002024-06-06 11:35AM EDT44.500.550.000.000.00-203512.50%
HCC241018P000450002024-02-26 3:04PM EDT45.001.900.000.000.00-202212.50%
HCC241018P000495002024-06-21 1:35PM EDT49.501.300.000.000.00-816312.50%
HCC241018P000500002024-02-28 12:20PM EDT50.003.610.000.000.00-11026.25%
HCC241018P000545002024-06-06 11:20AM EDT54.501.650.000.000.00-51346.25%
HCC241018P000550002024-02-21 2:16PM EDT55.006.100.000.000.00-276.25%
HCC241018P000595002024-06-26 12:45PM EDT59.504.300.000.000.00-102241.56%
HCC241018P000600002024-02-21 1:47PM EDT60.008.700.000.000.00--11.56%
HCC241018P000645002024-06-27 11:15AM EDT64.506.950.000.000.00-1550.00%
HCC241018P000695002024-06-25 3:14PM EDT69.5010.360.000.000.00-50720.00%
HCC241018P000745002024-06-07 11:21AM EDT74.5011.790.000.000.00-8200.00%
HCC241018P000795002024-05-08 11:34AM EDT79.5016.3013.7014.700.00-150.00%
HCC241018P000845002024-05-13 12:01PM EDT84.5021.9020.1022.100.00-110.00%