Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.269,72 -1.145,69 (-2,00%)
Warrior Met Coal, Inc. (HCC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC240719C00034500 | 2024-05-06 2:10PM EDT | 34.50 | 31.30 | 32.50 | 35.70 | 0.00 | - | 1 | 1 | 361.38% |
| HCC240719C00035000 | 2024-02-15 4:31PM EDT | 35.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HCC240719C00039500 | 2024-04-03 1:46PM EDT | 39.50 | 20.53 | 25.10 | 28.10 | 0.00 | - | 2 | 24 | 234.33% |
| HCC240719C00040000 | 2024-02-28 4:50PM EDT | 40.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| HCC240719C00044500 | 2024-03-07 10:58AM EDT | 44.50 | 18.24 | 13.50 | 15.60 | 0.00 | - | 6 | 7 | 0.00% |
| HCC240719C00045000 | 2024-02-22 10:30AM EDT | 45.00 | 14.06 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| HCC240719C00049500 | 2024-06-25 1:31PM EDT | 49.50 | 12.11 | 12.10 | 15.90 | 0.00 | - | 10 | 25 | 84.77% |
| HCC240719C00050000 | 2024-02-28 12:41PM EDT | 50.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| HCC240719C00054500 | 2024-06-25 10:21AM EDT | 54.50 | 8.00 | 7.10 | 10.00 | 0.00 | - | 1 | 55 | 83.30% |
| HCC240719C00055000 | 2024-02-26 2:48PM EDT | 55.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 0.00% |
| HCC240719C00059500 | 2024-06-28 3:47PM EDT | 59.50 | 4.30 | 3.60 | 5.00 | +0.75 | +21.13% | 2 | 157 | 51.71% |
| HCC240719C00060000 | 2024-02-28 4:50PM EDT | 60.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| HCC240719C00064500 | 2024-06-28 12:37PM EDT | 64.50 | 1.45 | 1.55 | 1.75 | +0.25 | +20.83% | 156 | 324 | 40.48% |
| HCC240719C00065000 | 2024-02-28 4:50PM EDT | 65.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 3.13% |
| HCC240719C00069500 | 2024-06-28 3:01PM EDT | 69.50 | 0.45 | 0.40 | 0.55 | +0.10 | +28.57% | 478 | 888 | 41.21% |
| HCC240719C00070000 | 2024-02-27 1:26PM EDT | 70.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 12.50% |
| HCC240719C00074500 | 2024-06-28 11:51AM EDT | 74.50 | 0.20 | 0.10 | 0.20 | +0.02 | +11.11% | 16 | 314 | 45.12% |
| HCC240719C00075000 | 2024-02-07 11:03AM EDT | 75.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| HCC240719C00079500 | 2024-06-28 2:10PM EDT | 79.50 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 195 | 50.98% |
| HCC240719C00080000 | 2024-02-23 1:31PM EDT | 80.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 18 | 35 | 25.00% |
| HCC240719C00084500 | 2024-06-17 11:47AM EDT | 84.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 35 | 55.47% |
| HCC240719C00085000 | 2024-02-15 4:29PM EDT | 85.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| HCC240719C00089500 | 2024-06-17 11:47AM EDT | 89.50 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 8 | 94.53% |
| HCC240719C00090000 | 2024-01-08 11:57AM EDT | 90.00 | 2.20 | 0.95 | 1.05 | 0.00 | - | - | 1 | 114.75% |
| HCC240719C00094500 | 2024-05-07 11:47AM EDT | 94.50 | 0.25 | 0.05 | 0.95 | 0.00 | - | 1 | 18 | 106.25% |
| HCC240719C00095000 | 2024-02-20 1:01PM EDT | 95.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| HCC240719C00099500 | 2024-06-18 11:43AM EDT | 99.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 87 | 94 | 73.83% |
| HCC240719C00100000 | 2024-02-16 12:45PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC240719P00024500 | 2024-03-18 12:01AM EDT | 24.50 | 0.23 | - | - | 0.00 | - | - | - | 0.00% |
| HCC240719P00025000 | 2023-12-06 11:47AM EDT | 25.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 353.61% |
| HCC240719P00029500 | 2024-06-13 12:56PM EDT | 29.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 14 | 122.66% |
| HCC240719P00030000 | 2023-12-06 11:47AM EDT | 30.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 294.14% |
| HCC240719P00034500 | 2024-06-14 11:27AM EDT | 34.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 53 | 107.81% |
| HCC240719P00035000 | 2024-02-21 11:55AM EDT | 35.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| HCC240719P00039500 | 2024-06-24 10:09AM EDT | 39.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 100 | 201 | 85.55% |
| HCC240719P00040000 | 2024-02-16 1:06PM EDT | 40.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| HCC240719P00044500 | 2024-06-05 9:30AM EDT | 44.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 181 | 75.98% |
| HCC240719P00045000 | 2024-02-28 12:41PM EDT | 45.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 25.00% |
| HCC240719P00049500 | 2024-06-26 3:48PM EDT | 49.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 175 | 53.32% |
| HCC240719P00050000 | 2024-02-23 10:42AM EDT | 50.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 25.00% |
| HCC240719P00054500 | 2024-06-28 3:27PM EDT | 54.50 | 0.22 | 0.15 | 0.25 | -0.11 | -33.33% | 3 | 220 | 42.63% |
| HCC240719P00055000 | 2024-02-27 12:41PM EDT | 55.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 12.50% |
| HCC240719P00059500 | 2024-06-28 2:23PM EDT | 59.50 | 1.00 | 0.85 | 1.05 | -0.31 | -23.66% | 31 | 273 | 38.92% |
| HCC240719P00060000 | 2024-02-21 10:42AM EDT | 60.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
| HCC240719P00064500 | 2024-06-28 3:17PM EDT | 64.50 | 3.30 | 3.10 | 3.30 | -0.90 | -21.43% | 3 | 309 | 37.45% |
| HCC240719P00065000 | 2024-02-14 2:34PM EDT | 65.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| HCC240719P00069500 | 2024-06-26 9:34AM EDT | 69.50 | 9.30 | 5.80 | 8.00 | 0.00 | - | 1 | 486 | 57.25% |
| HCC240719P00070000 | 2024-02-21 1:41PM EDT | 70.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
| HCC240719P00074500 | 2024-06-24 9:41AM EDT | 74.50 | 13.20 | 10.70 | 14.00 | 0.00 | - | 2 | 71 | 60.35% |
| HCC240719P00075000 | 2024-02-23 4:22PM EDT | 75.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| HCC240719P00079500 | 2024-05-10 2:45PM EDT | 79.50 | 15.76 | 11.90 | 12.60 | 0.00 | - | 10 | 25 | 0.00% |
| HCC240719P00080000 | 2024-02-13 11:03AM EDT | 80.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| HCC240719P00084500 | 2024-02-13 10:50AM EDT | 84.50 | 25.80 | 30.10 | 33.70 | 0.00 | - | - | 0 | 271.75% |
| HCC240719P00085000 | 2024-02-13 10:50AM EDT | 85.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.