Mercados españoles abiertos en 38 mins

Warrior Met Coal, Inc. (HCC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
66,15+1,10 (+1,69%)
Al cierre: 04:00PM EDT
65,95 -0,20 (-0,30%)
Después del cierre: 07:28PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HCC240419C000345002024-03-18 12:01AM EDT34.5014.30--0.00---0.00%
HCC240419C000350002023-10-20 1:19PM EDT35.0014.3018.8021.200.00-110.00%
HCC240419C000395002024-02-15 2:20PM EDT39.5017.7012.8016.600.00--110.00%
HCC240419C000400002024-02-15 2:20PM EDT40.0017.700.000.000.00-1110.00%
HCC240419C000445002024-03-19 2:35PM EDT44.5011.0020.0023.500.00-126384.38%
HCC240419C000450002024-02-21 2:09PM EDT45.0012.500.000.000.00-2280.00%
HCC240419C000495002024-04-11 9:30AM EDT49.5013.600.000.000.00-100.00%
HCC240419C000500002024-02-21 1:41PM EDT50.008.400.000.000.00-1510.00%
HCC240419C000545002024-04-18 3:00PM EDT54.5011.000.000.000.00-100.00%
HCC240419C000550002024-02-26 4:26PM EDT55.006.150.000.000.00-3660.00%
HCC240419C000595002024-04-18 2:51PM EDT59.506.000.000.000.00-400.00%
HCC240419C000600002024-02-28 4:59PM EDT60.002.420.000.000.00-502470.00%
HCC240419C000645002024-04-18 3:12PM EDT64.501.700.000.000.00-1100.00%
HCC240419C000650002024-02-28 4:51PM EDT65.001.170.000.000.00-224670.00%
HCC240419C000695002024-04-18 3:38PM EDT69.500.100.000.000.00-9025.00%
HCC240419C000700002024-02-28 10:37AM EDT70.000.900.000.000.00-563425.00%
HCC240419C000745002024-04-16 3:59PM EDT74.500.010.000.000.00-4050.00%
HCC240419C000750002024-02-27 4:59PM EDT75.000.430.000.000.00-112350.00%
HCC240419C000795002024-03-28 10:14AM EDT79.500.050.000.000.00-7050.00%
HCC240419C000800002024-02-16 11:39AM EDT80.000.200.000.000.00-132250.00%
HCC240419C000845002024-02-05 11:59AM EDT84.500.600.000.000.00--13350.00%
HCC240419C000850002024-02-05 11:59AM EDT85.000.600.000.000.00-213350.00%
HCC240419C000895002024-03-18 12:01AM EDT89.500.85--0.00---0.00%
HCC240419C000900002024-01-08 4:23PM EDT90.000.850.100.750.00-12384.77%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HCC240419P000245002024-03-18 12:01AM EDT24.500.51--0.00---0.00%
HCC240419P000250002023-09-01 11:12AM EDT25.000.510.004.800.00-241,709.77%
HCC240419P000345002024-02-07 3:03PM EDT34.500.170.000.750.00--56750.00%
HCC240419P000350002024-02-07 3:03PM EDT35.000.170.000.000.00-205650.00%
HCC240419P000395002024-03-22 9:59AM EDT39.500.040.000.000.00-70050.00%
HCC240419P000400002024-02-26 12:03PM EDT40.000.200.000.000.00-511950.00%
HCC240419P000445002024-03-28 9:30AM EDT44.500.210.000.000.00-1050.00%
HCC240419P000450002024-02-27 11:36AM EDT45.000.200.000.000.00-328950.00%
HCC240419P000495002024-04-10 10:25AM EDT49.500.150.000.000.00-1050.00%
HCC240419P000500002024-02-28 12:56PM EDT50.000.750.000.000.00-271450.00%
HCC240419P000545002024-04-16 11:45AM EDT54.500.100.000.000.00-2050.00%
HCC240419P000550002024-02-28 4:02PM EDT55.002.210.000.000.00-8034850.00%
HCC240419P000595002024-04-18 3:29PM EDT59.500.050.000.000.00-1050.00%
HCC240419P000600002024-02-28 3:43PM EDT60.004.500.000.000.00-1515550.00%
HCC240419P000645002024-04-18 2:16PM EDT64.500.290.000.000.00-24012.50%
HCC240419P000650002024-02-28 2:46PM EDT65.007.830.000.000.00-28012.50%
HCC240419P000695002024-04-18 3:18PM EDT69.503.650.000.000.00-600.00%
HCC240419P000700002024-01-24 10:51AM EDT70.006.5012.1012.600.00-142729.88%
HCC240419P000745002024-03-18 12:01AM EDT74.5013.20--0.00---0.00%
HCC240419P000750002024-01-08 1:19PM EDT75.0013.2014.2016.000.00--4687.30%
HCC240419P000795002024-03-18 12:01AM EDT79.5017.30--0.00---0.00%
HCC240419P000800002024-01-08 12:52PM EDT80.0017.3018.3022.100.00--1796.29%
HCC240419P000995002024-04-05 10:27AM EDT99.5044.000.000.000.00-100.00%