Mercados españoles abiertos en 16 mins

Arch Resources, Inc. (ARCH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
153,64+1,94 (+1,28%)
Al cierre: 04:00PM EDT
153,26 -0,38 (-0,25%)
Después del cierre: 07:46PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ARCH220819C000500002022-05-17 9:49AM EDT50.00111.22101.50111.400.00-160794.63%
ARCH220819C000600002022-07-08 2:11PM EDT60.0078.0060.0069.300.00-35200.00%
ARCH220819C000650002022-05-24 1:54PM EDT65.00104.7274.6083.700.00-200.00%
ARCH220819C000700002022-07-14 10:16AM EDT70.0063.0076.6086.500.00-12582.81%
ARCH220819C000750002022-07-14 10:23AM EDT75.0058.0071.6081.500.00-12539.36%
ARCH220819C000800002022-07-14 10:23AM EDT80.0053.0066.6076.500.00-61498.63%
ARCH220819C000850002022-07-28 11:57AM EDT85.0048.000.000.000.00-5200.00%
ARCH220819C000900002022-07-14 10:32AM EDT90.0043.0056.6066.500.00--1424.41%
ARCH220819C000950002022-08-11 10:09AM EDT95.0050.950.000.000.00-100.00%
ARCH220819C001000002022-07-29 9:57AM EDT100.0026.000.000.000.00-3000.00%
ARCH220819C001050002022-08-15 12:09PM EDT105.0048.520.000.000.00-1000.00%
ARCH220819C001100002022-07-29 1:51PM EDT110.0017.700.000.000.00-100.00%
ARCH220819C001150002022-08-11 10:18AM EDT115.0032.000.000.000.00-100.00%
ARCH220819C001200002022-08-11 9:46AM EDT120.0025.000.000.000.00-100.00%
ARCH220819C001250002022-08-15 9:30AM EDT125.0020.450.000.000.00-300.00%
ARCH220819C001300002022-08-15 9:30AM EDT130.0015.950.000.000.00-300.00%
ARCH220819C001350002022-08-15 2:28PM EDT135.0019.500.000.000.00-100.00%
ARCH220819C001400002022-08-15 1:39PM EDT140.0014.700.000.000.00-700.00%
ARCH220819C001450002022-08-15 9:49AM EDT145.005.800.000.000.00-2700.00%
ARCH220819C001500002022-08-15 3:23PM EDT150.007.610.000.000.00-22400.00%
ARCH220819C001550002022-08-15 3:44PM EDT155.003.500.000.000.00-7603.13%
ARCH220819C001600002022-08-15 2:10PM EDT160.001.750.000.000.00-11012.50%
ARCH220819C001650002022-08-15 3:31PM EDT165.000.600.000.000.00-31012.50%
ARCH220819C001700002022-08-15 3:44PM EDT170.000.400.000.000.00-169025.00%
ARCH220819C001750002022-08-15 3:59PM EDT175.000.250.000.000.00-102025.00%
ARCH220819C001800002022-08-11 3:01PM EDT180.000.200.000.000.00-26025.00%
ARCH220819C001850002022-08-08 9:30AM EDT185.000.250.000.000.00-2050.00%
ARCH220819C001900002022-08-01 1:18PM EDT190.000.300.000.000.00-1050.00%
ARCH220819C001950002022-08-01 1:27PM EDT195.000.920.000.000.00-1050.00%
ARCH220819C002000002022-08-12 11:18AM EDT200.000.100.000.000.00-137050.00%
ARCH220819C002100002022-08-10 2:55PM EDT210.000.050.000.000.00-2050.00%
ARCH220819C002200002022-08-10 3:05PM EDT220.000.050.000.000.00-1050.00%
ARCH220819C002300002022-07-21 11:01AM EDT230.000.320.000.000.00-2050.00%
ARCH220819C002400002022-06-17 2:35PM EDT240.001.800.004.800.00-26310.16%
ARCH220819C002500002022-06-21 10:38AM EDT250.002.250.002.000.00-14272.56%
ARCH220819C002600002022-07-13 1:13PM EDT260.000.410.000.400.00-322223.83%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ARCH220819P000450002022-06-21 11:30AM EDT45.000.340.001.600.00-14655.47%
ARCH220819P000500002022-06-22 10:27AM EDT50.000.300.000.100.00-4273409.38%
ARCH220819P000550002022-07-05 12:59PM EDT55.000.200.004.800.00-30704.00%
ARCH220819P000650002022-03-07 3:25PM EDT65.002.631.104.800.00-20635.06%
ARCH220819P000700002022-07-29 3:41PM EDT70.000.100.000.000.00-262050.00%
ARCH220819P000750002022-07-26 2:20PM EDT75.000.360.000.000.00--050.00%
ARCH220819P000800002022-08-01 11:18AM EDT80.000.180.000.000.00-103050.00%
ARCH220819P000850002022-07-28 1:34PM EDT85.000.250.000.000.00-20050.00%
ARCH220819P000900002022-08-11 1:50PM EDT90.000.050.000.000.00-1050.00%
ARCH220819P000950002022-08-09 10:41AM EDT95.000.150.000.000.00-11050.00%
ARCH220819P001000002022-08-12 1:25PM EDT100.000.050.000.000.00-1050.00%
ARCH220819P001050002022-08-15 3:54PM EDT105.000.050.000.000.00-4050.00%
ARCH220819P001100002022-08-15 1:46PM EDT110.000.050.000.000.00-2050.00%
ARCH220819P001150002022-08-12 3:09PM EDT115.000.730.000.000.00-11050.00%
ARCH220819P001200002022-08-12 12:29PM EDT120.000.250.000.000.00-9050.00%
ARCH220819P001250002022-08-15 10:28AM EDT125.000.400.000.000.00-1050.00%
ARCH220819P001300002022-08-15 1:08PM EDT130.000.200.000.000.00-6025.00%
ARCH220819P001350002022-08-15 3:22PM EDT135.000.490.000.000.00-461025.00%
ARCH220819P001400002022-08-15 3:43PM EDT140.000.650.000.000.00-8025.00%
ARCH220819P001450002022-08-15 3:44PM EDT145.001.100.000.000.00-30012.50%
ARCH220819P001500002022-08-15 1:55PM EDT150.001.900.000.000.00-1906.25%
ARCH220819P001550002022-08-15 10:59AM EDT155.005.700.000.000.00-600.00%
ARCH220819P001600002022-07-29 10:09AM EDT160.0035.780.000.000.00-100.00%
ARCH220819P001650002022-07-15 3:50PM EDT165.0032.3212.7016.900.00-111118.07%
ARCH220819P001700002022-07-14 3:30PM EDT170.0038.9513.6023.500.00-200115.33%
ARCH220819P001750002022-02-18 10:31AM EDT175.0067.0039.5049.500.00-514482.50%
ARCH220819P001850002022-07-14 3:30PM EDT185.0052.2528.5038.500.00-207166.21%
ARCH220819P001900002022-06-22 9:30AM EDT190.0043.000.000.000.00-140.00%
ARCH220819P002000002022-07-28 3:06PM EDT200.0072.500.000.000.00-900.00%
ARCH220819P002100002022-03-14 12:11AM EDT210.0074.300.000.000.00--00.00%
ARCH220819P002200002022-07-27 9:32AM EDT220.0079.600.000.000.00-100.00%
ARCH220819P002300002022-05-25 10:15AM EDT230.0079.0077.0086.500.00-35162366.80%
ARCH220819P002400002022-05-23 10:51AM EDT240.0080.5083.5093.500.00--2301.51%