Deutsche Märkte schließen in 3 Stunden 51 Minuten
DAX
18.286,94 +76,39 (+0,42%) Euro Stoxx 50
4.902,81 +0,21 (+0,00%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.345,10 +8,50 (+0,36%) EUR/USD
1,0702 -0,0007 (-0,06%) Bitcoin EUR
57.609,62 +411,38 (+0,72%)
Warrior Met Coal, Inc. (HCC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC241018C00039500 | 2024-04-12 10:32AM EDT | 39.50 | 25.81 | 24.30 | 27.70 | 0.00 | - | 1 | 1 | 109.79% |
| HCC241018C00044500 | 2024-06-25 1:31PM EDT | 44.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| HCC241018C00045000 | 2024-02-28 11:18AM EDT | 45.00 | 17.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HCC241018C00054500 | 2024-06-25 9:57AM EDT | 54.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| HCC241018C00055000 | 2024-02-21 1:36PM EDT | 55.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HCC241018C00059500 | 2024-06-27 11:15AM EDT | 59.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| HCC241018C00060000 | 2024-02-23 2:56PM EDT | 60.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| HCC241018C00064500 | 2024-06-27 10:30AM EDT | 64.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 3.13% |
| HCC241018C00065000 | 2024-02-26 3:46PM EDT | 65.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 3.13% |
| HCC241018C00069500 | 2024-06-27 11:37AM EDT | 69.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 6.25% |
| HCC241018C00074500 | 2024-06-27 12:28PM EDT | 74.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 6.25% |
| HCC241018C00079500 | 2024-06-26 3:55PM EDT | 79.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 45 | 12.50% |
| HCC241018C00084500 | 2024-06-06 9:42AM EDT | 84.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| HCC241018C00089500 | 2024-06-11 3:16PM EDT | 89.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 12.50% |
| HCC241018C00095000 | 2024-06-05 9:50AM EDT | 95.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| HCC241018C00100000 | 2024-06-13 3:28PM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| HCC241018C00105000 | 2024-06-17 9:58AM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC241018P00034500 | 2024-06-26 10:27AM EDT | 34.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| HCC241018P00035000 | 2024-02-21 11:57AM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| HCC241018P00039500 | 2024-04-08 2:09PM EDT | 39.50 | 1.10 | 0.20 | 0.80 | 0.00 | - | 1 | 128 | 55.13% |
| HCC241018P00044500 | 2024-06-06 11:35AM EDT | 44.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 12.50% |
| HCC241018P00045000 | 2024-02-26 3:04PM EDT | 45.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 12.50% |
| HCC241018P00049500 | 2024-06-21 1:35PM EDT | 49.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8 | 163 | 12.50% |
| HCC241018P00050000 | 2024-02-28 12:20PM EDT | 50.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 6.25% |
| HCC241018P00054500 | 2024-06-06 11:20AM EDT | 54.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 6.25% |
| HCC241018P00055000 | 2024-02-21 2:16PM EDT | 55.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| HCC241018P00059500 | 2024-06-26 12:45PM EDT | 59.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 224 | 1.56% |
| HCC241018P00060000 | 2024-02-21 1:47PM EDT | 60.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| HCC241018P00064500 | 2024-06-27 11:15AM EDT | 64.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| HCC241018P00069500 | 2024-06-25 3:14PM EDT | 69.50 | 10.36 | 0.00 | 0.00 | 0.00 | - | 50 | 72 | 0.00% |
| HCC241018P00074500 | 2024-06-07 11:21AM EDT | 74.50 | 11.79 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 0.00% |
| HCC241018P00079500 | 2024-05-08 11:34AM EDT | 79.50 | 16.30 | 13.70 | 14.70 | 0.00 | - | 1 | 5 | 0.00% |
| HCC241018P00084500 | 2024-05-13 12:01PM EDT | 84.50 | 21.90 | 20.10 | 22.10 | 0.00 | - | 1 | 1 | 0.00% |
