Deutsche Märkte schließen in 4 Stunden 38 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
61,48 0,00 (0,00%)
Nachbörse: 05:32PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCC241220C000195002024-04-19 2:49PM EDT19.5047.570.000.000.00-100.00%
HCC241220C000200002024-02-23 4:52PM EDT20.0039.200.000.000.00-110.00%
HCC241220C000245002024-02-05 2:21PM EDT24.5036.0034.4038.300.00--0104.64%
HCC241220C000250002024-02-05 2:21PM EDT25.0036.000.000.000.00-500.00%
HCC241220C000295002024-04-15 12:01AM EDT29.5036.00--0.00---0.00%
HCC241220C000300002024-01-04 11:13AM EDT30.0036.0033.0037.600.00-10122.07%
HCC241220C000345002024-04-19 2:41PM EDT34.5033.700.000.000.00-100.00%
HCC241220C000350002024-02-15 4:31PM EDT35.0025.000.000.000.00-110.00%
HCC241220C000395002024-04-25 12:31PM EDT39.5030.5327.7029.700.00-193113.72%
HCC241220C000400002024-02-15 2:22PM EDT40.0020.540.000.000.00-32030.00%
HCC241220C000445002024-03-21 9:45AM EDT44.5015.9025.0026.200.00-224110.29%
HCC241220C000450002024-02-06 12:42PM EDT45.0019.700.000.000.00-1240.00%
HCC241220C000495002024-05-08 10:00AM EDT49.5020.3020.5022.300.00-23397.40%
HCC241220C000500002024-02-20 4:26PM EDT50.0012.600.000.000.00-20360.00%
HCC241220C000545002024-06-26 1:28PM EDT54.5011.600.000.000.00-11450.00%
HCC241220C000550002024-02-27 3:38PM EDT55.0012.690.000.000.00-61770.00%
HCC241220C000595002024-06-27 10:47AM EDT59.508.800.000.000.00-2830.00%
HCC241220C000600002024-02-23 10:31AM EDT60.008.650.000.000.00-1820.00%
HCC241220C000645002024-06-26 11:41AM EDT64.506.400.000.000.00-701.56%
HCC241220C000650002024-02-23 11:17AM EDT65.006.880.000.000.00-11591.56%
HCC241220C000695002024-06-27 2:29PM EDT69.504.800.000.000.00-212303.13%
HCC241220C000700002024-02-26 3:25PM EDT70.006.000.000.000.00-5643.13%
HCC241220C000745002024-06-27 2:23PM EDT74.503.500.000.000.00-122466.25%
HCC241220C000750002024-02-23 4:47PM EDT75.004.350.000.000.00-10266.25%
HCC241220C000795002024-06-27 1:50PM EDT79.502.470.000.000.00-20706.25%
HCC241220C000800002024-02-26 10:41AM EDT80.003.500.000.000.00-7586.25%
HCC241220C000845002024-06-21 10:45AM EDT84.502.270.000.000.00-1012.50%
HCC241220C000850002024-02-14 4:02PM EDT85.003.500.000.000.00-103012.50%
HCC241220C000895002024-06-27 11:27AM EDT89.501.300.000.000.00-100012.50%
HCC241220C000900002024-01-25 3:41PM EDT90.003.891.902.200.00-202652.50%
HCC241220C000945002024-05-03 3:59PM EDT94.502.802.202.750.00-17960.16%
HCC241220C000950002024-02-12 4:35PM EDT95.002.400.000.000.00-203112.50%
HCC241220C000995002024-05-14 12:33PM EDT99.501.500.601.400.00-13854.37%
HCC241220C001000002024-02-27 3:34PM EDT100.001.550.000.000.00-12012.50%
HCC241220C001050002024-06-13 3:31PM EDT105.000.820.000.000.00-1112.50%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCC241220P000195002024-04-15 12:01AM EDT19.500.33--0.00---0.00%
HCC241220P000200002023-11-22 2:15PM EDT20.000.330.005.000.00-12152.17%
HCC241220P000295002024-02-21 12:01PM EDT29.500.650.000.800.00--1664.65%
HCC241220P000300002024-02-21 12:01PM EDT30.000.650.000.000.00-31625.00%
HCC241220P000345002024-04-09 12:08PM EDT34.500.800.300.800.00-55556.35%
HCC241220P000395002024-06-24 10:12AM EDT39.500.670.000.000.00-127612.50%
HCC241220P000400002024-02-28 3:53PM EDT40.001.800.000.000.00-125912.50%
HCC241220P000445002024-06-07 2:44PM EDT44.501.000.000.000.00-145512.50%
HCC241220P000450002024-02-22 4:58PM EDT45.003.000.000.000.00-5050212.50%
HCC241220P000495002024-06-07 10:09AM EDT49.501.900.000.000.00-1006.25%
HCC241220P000500002024-02-28 12:19PM EDT50.004.400.000.000.00-11406.25%
HCC241220P000545002024-06-25 2:37PM EDT54.503.800.000.000.00-1003.13%
HCC241220P000550002024-02-27 11:01AM EDT55.005.900.000.000.00-1183.13%
HCC241220P000595002024-06-27 1:28PM EDT59.505.600.000.000.00-9831.56%
HCC241220P000600002024-02-28 1:32PM EDT60.008.800.000.000.00-8540.78%
HCC241220P000645002024-06-27 1:22PM EDT64.508.200.000.000.00-900.00%
HCC241220P000650002024-02-21 11:41AM EDT65.0013.000.000.000.00-1970.00%
HCC241220P000695002024-06-21 10:39AM EDT69.5011.250.000.000.00-1270.00%
HCC241220P000700002024-02-22 12:42PM EDT70.0016.100.000.000.00-9250.00%