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
61.881,78 +141,49 (+0,23%)
Warrior Met Coal, Inc. (HCC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC250117C00035000 | 2024-05-17 11:26AM EDT | 35.00 | 30.50 | 28.70 | 32.60 | 0.00 | - | 1 | 1 | 69.14% |
| HCC250117C00040000 | 2024-06-03 12:24PM EDT | 40.00 | 32.00 | 24.30 | 28.10 | 0.00 | - | 6 | 5 | 63.04% |
| HCC250117C00045000 | 2024-06-04 9:55AM EDT | 45.00 | 25.00 | 20.10 | 24.00 | 0.00 | - | 5 | 5 | 58.77% |
| HCC250117C00050000 | 2024-05-31 11:00AM EDT | 50.00 | 21.37 | 16.20 | 20.10 | 0.00 | - | 2 | 5 | 54.91% |
| HCC250117C00055000 | 2024-05-29 3:39PM EDT | 55.00 | 15.50 | 14.10 | 15.60 | 0.00 | - | - | 1 | 53.20% |
| HCC250117C00060000 | 2024-06-03 11:23AM EDT | 60.00 | 17.50 | 11.30 | 11.70 | 0.00 | - | 4 | 15 | 50.33% |
| HCC250117C00065000 | 2024-06-12 11:26AM EDT | 65.00 | 9.30 | 8.20 | 9.10 | -0.80 | -7.92% | 2 | 39 | 48.50% |
| HCC250117C00070000 | 2024-06-04 2:16PM EDT | 70.00 | 8.10 | 6.70 | 7.10 | 0.00 | - | 3 | 34 | 47.80% |
| HCC250117C00075000 | 2024-06-07 3:53PM EDT | 75.00 | 7.00 | 5.00 | 5.50 | 0.00 | - | 1 | 63 | 47.34% |
| HCC250117C00080000 | 2024-06-13 9:34AM EDT | 80.00 | 4.00 | 3.90 | 4.20 | 0.00 | - | 1 | 452 | 46.81% |
| HCC250117C00085000 | 2024-05-29 12:21PM EDT | 85.00 | 3.80 | 2.95 | 3.30 | 0.00 | - | 162 | 189 | 47.10% |
| HCC250117C00090000 | 2024-05-03 9:30AM EDT | 90.00 | 4.00 | 3.50 | 3.80 | 0.00 | - | 1 | 1 | 54.13% |
| HCC250117C00095000 | 2024-06-03 10:28AM EDT | 95.00 | 3.71 | 1.65 | 2.10 | 0.00 | - | 1 | 1 | 48.07% |
| HCC250117C00100000 | 2024-06-13 9:30AM EDT | 100.00 | 1.50 | 1.35 | 1.60 | 0.00 | - | 10 | 28 | 47.80% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC250117P00045000 | 2024-06-10 10:05AM EDT | 45.00 | 1.30 | 1.35 | 1.60 | 0.00 | - | 1 | 4 | 46.30% |
| HCC250117P00050000 | 2024-06-10 10:05AM EDT | 50.00 | 2.20 | 1.35 | 2.55 | 0.00 | - | 1 | 17 | 43.87% |
| HCC250117P00055000 | 2024-06-14 3:58PM EDT | 55.00 | 3.75 | 3.70 | 4.00 | +0.35 | +10.29% | 1 | 88 | 42.43% |
| HCC250117P00060000 | 2024-06-05 2:29PM EDT | 60.00 | 4.80 | 5.50 | 5.80 | 0.00 | - | 1 | 65 | 40.45% |
| HCC250117P00065000 | 2024-06-10 10:33AM EDT | 65.00 | 7.35 | 6.50 | 8.20 | 0.00 | - | 1 | 42 | 39.20% |
| HCC250117P00070000 | 2024-06-04 2:10PM EDT | 70.00 | 10.40 | 10.70 | 12.20 | 0.00 | - | 1 | 1 | 43.65% |
| HCC250117P00075000 | 2024-06-10 10:33AM EDT | 75.00 | 13.14 | 13.30 | 15.10 | 0.00 | - | 1 | 7 | 40.34% |
| HCC250117P00080000 | 2024-06-13 2:25PM EDT | 80.00 | 17.60 | 15.80 | 18.40 | 0.00 | - | 12 | 47 | 36.74% |
