Italia markets closed

Warrior Met Coal, Inc. (HCC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
64,08-0,63 (-0,97%)
Alla chiusura: 04:00PM EDT
63,81 -0,27 (-0,42%)
Dopo ore: 05:30PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
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--00.00%
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 EDT30.0036.0033.0037.600.00-1083.01%
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 EDT39.5030.5327.7029.700.00-19389.77%
HCC241220C000400002024-02-15 2:22PM EDT40.0020.540.000.000.00-32030.00%
HCC241220C000445002024-03-21 9:45AM EDT44.5015.9025.0026.200.00-22490.21%
HCC241220C000450002024-02-06 12:42PM EDT45.0019.700.000.000.00-1240.00%
HCC241220C000495002024-05-08 10:00AM EDT49.5020.3020.5022.300.00-23380.32%
HCC241220C000500002024-02-20 4:26PM EDT50.0012.600.000.000.00-20360.00%
HCC241220C000545002024-06-10 10:56AM EDT54.5016.2013.9014.600.00-114651.21%
HCC241220C000550002024-02-27 3:38PM EDT55.0012.690.000.000.00-61770.00%
HCC241220C000595002024-06-14 11:13AM EDT59.5011.609.0011.50-1.30-10.08%28351.32%
HCC241220C000600002024-02-23 10:31AM EDT60.008.650.000.000.00-1820.00%
HCC241220C000645002024-06-11 1:31PM EDT64.509.808.308.800.00-55249.18%
HCC241220C000650002024-02-23 11:17AM EDT65.006.880.000.000.00-11590.78%
HCC241220C000695002024-06-13 3:17PM EDT69.506.756.306.900.00-121749.23%
HCC241220C000700002024-02-26 3:25PM EDT70.006.000.000.000.00-5643.13%
HCC241220C000745002024-06-13 10:37AM EDT74.504.884.705.100.00-223547.73%
HCC241220C000750002024-02-23 4:47PM EDT75.004.350.000.000.00-10266.25%
HCC241220C000795002024-06-12 9:54AM EDT79.504.063.304.000.00-29248.34%
HCC241220C000800002024-02-26 10:41AM EDT80.003.500.000.000.00-7586.25%
HCC241220C000845002024-06-12 3:16PM EDT84.503.122.603.100.00-17648.62%
HCC241220C000850002024-02-14 4:02PM EDT85.003.500.000.000.00-10306.25%
HCC241220C000895002024-06-14 12:28PM EDT89.502.251.952.35-0.95-29.69%116548.51%
HCC241220C000900002024-01-25 3:41PM EDT90.003.891.902.200.00-202647.86%
HCC241220C000945002024-05-03 3:59PM EDT94.502.802.202.750.00-17954.02%
HCC241220C000950002024-02-12 4:35PM EDT95.002.400.000.000.00-203112.50%
HCC241220C000995002024-05-14 12:33PM EDT99.501.500.601.400.00-13848.98%
HCC241220C001000002024-02-27 3:34PM EDT100.001.550.000.000.00-12012.50%
HCC241220C001050002024-06-13 3:31PM EDT105.000.820.701.000.00-1148.56%
Opzioni di venditaper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
HCC241220P000195002024-04-15 12:01AM EDT19.500.33--0.00---0.00%
HCC241220P000200002023-11-22 2:15PM EDT20.000.330.005.000.00-12150.10%
HCC241220P000295002024-02-21 12:01PM EDT29.500.650.000.800.00--1665.09%
HCC241220P000300002024-02-21 12:01PM EDT30.000.650.000.000.00-31625.00%
HCC241220P000345002024-04-09 12:08PM EDT34.500.800.300.800.00-55557.28%
HCC241220P000395002024-05-15 9:46AM EDT39.500.890.301.900.00-127555.86%
HCC241220P000400002024-02-28 3:53PM EDT40.001.800.000.000.00-125912.50%
HCC241220P000445002024-06-07 2:44PM EDT44.501.001.001.350.00-145547.93%
HCC241220P000450002024-02-22 4:58PM EDT45.003.000.000.000.00-5050212.50%
HCC241220P000495002024-06-07 10:09AM EDT49.501.901.002.250.00-1048145.68%
HCC241220P000500002024-02-28 12:19PM EDT50.004.400.000.000.00-11406.25%
HCC241220P000545002024-06-14 11:57AM EDT54.503.203.003.50-0.23-6.71%18743.36%
HCC241220P000550002024-02-27 11:01AM EDT55.005.900.000.000.00-1186.25%
HCC241220P000595002024-06-11 9:55AM EDT59.504.785.005.800.00-17544.75%
HCC241220P000600002024-02-28 1:32PM EDT60.008.800.000.000.00-8543.13%
HCC241220P000645002024-05-20 3:42PM EDT64.507.107.307.800.00-111541.38%
HCC241220P000650002024-02-21 11:41AM EDT65.0013.000.000.000.00-1970.00%
HCC241220P000695002024-06-04 10:26AM EDT69.509.0510.0012.200.00-12648.60%
HCC241220P000700002024-02-22 12:42PM EDT70.0016.100.000.000.00-9250.00%