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
61.887,95 +218,01 (+0,35%)
Warrior Met Coal, Inc. (HCC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 73.93% |
| HCC241018C00044500 | 2024-03-05 10:30AM EDT | 44.50 | 18.11 | 17.10 | 17.80 | 0.00 | - | 1 | 3 | 0.00% |
| HCC241018C00045000 | 2024-02-28 11:18AM EDT | 45.00 | 17.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HCC241018C00054500 | 2024-06-13 12:54PM EDT | 54.50 | 13.15 | 12.60 | 13.10 | 0.00 | - | 1 | 10 | 51.22% |
| HCC241018C00055000 | 2024-02-21 1:36PM EDT | 55.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HCC241018C00059500 | 2024-05-29 9:35AM EDT | 59.50 | 11.80 | 9.30 | 9.70 | 0.00 | - | 1 | 107 | 49.95% |
| HCC241018C00060000 | 2024-02-23 2:56PM EDT | 60.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| HCC241018C00064500 | 2024-06-14 12:55PM EDT | 64.50 | 7.40 | 5.10 | 7.00 | -3.70 | -33.33% | 17 | 74 | 48.18% |
| HCC241018C00065000 | 2024-02-26 3:46PM EDT | 65.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.78% |
| HCC241018C00069500 | 2024-06-13 9:34AM EDT | 69.50 | 4.70 | 4.60 | 5.50 | 0.00 | - | 6 | 182 | 50.98% |
| HCC241018C00074500 | 2024-06-14 11:28AM EDT | 74.50 | 3.50 | 3.10 | 4.00 | +0.30 | +9.37% | 3 | 41 | 50.82% |
| HCC241018C00079500 | 2024-06-13 11:13AM EDT | 79.50 | 2.43 | 0.55 | 2.40 | +0.38 | +18.54% | 1 | 38 | 46.88% |
| HCC241018C00084500 | 2024-06-06 9:42AM EDT | 84.50 | 3.25 | 1.40 | 1.80 | 0.00 | - | 1 | 21 | 48.36% |
| HCC241018C00089500 | 2024-06-11 3:16PM EDT | 89.50 | 1.31 | 0.85 | 1.45 | 0.00 | - | 10 | 65 | 50.66% |
| HCC241018C00095000 | 2024-06-05 9:50AM EDT | 95.00 | 1.10 | 0.55 | 0.90 | 0.00 | - | 1 | 3 | 49.51% |
| HCC241018C00100000 | 2024-06-13 3:28PM EDT | 100.00 | 0.45 | 0.40 | 0.60 | 0.00 | - | 1 | 3 | 49.12% |
| HCC241018C00105000 | 2024-06-14 12:41PM EDT | 105.00 | 0.35 | 0.25 | 0.40 | -0.01 | -2.78% | 1 | 1 | 48.88% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC241018P00034500 | 2024-06-14 12:27PM EDT | 34.50 | 0.20 | 0.05 | 0.75 | -0.15 | -42.86% | 3 | 41 | 65.53% |
| 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 | 55.86% |
| HCC241018P00044500 | 2024-06-06 11:35AM EDT | 44.50 | 0.55 | 0.55 | 0.75 | 0.00 | - | 20 | 35 | 49.27% |
| HCC241018P00045000 | 2024-02-26 3:04PM EDT | 45.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 12.50% |
| HCC241018P00049500 | 2024-06-13 10:25AM EDT | 49.50 | 1.10 | 1.05 | 1.40 | -0.17 | -13.39% | 1 | 156 | 46.53% |
| HCC241018P00050000 | 2024-02-28 12:20PM EDT | 50.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| HCC241018P00054500 | 2024-06-06 11:20AM EDT | 54.50 | 1.65 | 2.15 | 4.00 | 0.00 | - | 5 | 134 | 57.34% |
| HCC241018P00055000 | 2024-02-21 2:16PM EDT | 55.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| HCC241018P00059500 | 2024-06-14 1:24PM EDT | 59.50 | 3.60 | 3.70 | 4.00 | -0.05 | -1.37% | 19 | 182 | 41.82% |
| HCC241018P00060000 | 2024-02-21 1:47PM EDT | 60.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| HCC241018P00064500 | 2024-06-14 1:24PM EDT | 64.50 | 5.80 | 4.20 | 6.30 | -0.62 | -9.66% | 2 | 60 | 40.66% |
| HCC241018P00069500 | 2024-05-31 11:01AM EDT | 69.50 | 7.55 | 7.10 | 9.20 | 0.00 | - | 5 | 41 | 39.31% |
| HCC241018P00074500 | 2024-06-07 11:21AM EDT | 74.50 | 11.79 | 12.30 | 12.80 | 0.00 | - | 8 | 20 | 38.86% |
| 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 | 47.24% |
