Mercados españoles abiertos en 1 hr 13 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 julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HCC240719C000345002024-02-15 4:31PM EDT34.5024.0018.6022.200.00--10.00%
HCC240719C000350002024-02-15 4:31PM EDT35.0024.000.000.000.00-110.00%
HCC240719C000395002024-04-03 1:46PM EDT39.5020.530.000.000.00-200.00%
HCC240719C000400002024-02-28 4:50PM EDT40.0018.600.000.000.00-4230.00%
HCC240719C000445002024-03-07 10:58AM EDT44.5018.2413.5015.600.00-670.00%
HCC240719C000450002024-02-22 10:30AM EDT45.0014.060.000.000.00-170.00%
HCC240719C000495002024-04-17 2:42PM EDT49.5018.720.000.000.00-1000.00%
HCC240719C000500002024-02-28 12:41PM EDT50.0011.170.000.000.00-140.00%
HCC240719C000545002024-04-08 10:57AM EDT54.507.950.000.000.00-200.00%
HCC240719C000550002024-02-26 2:48PM EDT55.009.100.000.000.00-10310.00%
HCC240719C000595002024-04-17 3:31PM EDT59.5010.200.000.000.00-6600.00%
HCC240719C000600002024-02-28 4:50PM EDT60.005.200.000.000.00-2510.00%
HCC240719C000645002024-04-17 11:13AM EDT64.508.700.000.000.00-300.00%
HCC240719C000650002024-02-28 4:50PM EDT65.003.500.000.000.00-11160.00%
HCC240719C000695002024-04-17 2:48PM EDT69.505.310.000.000.00-3403.13%
HCC240719C000700002024-02-27 1:26PM EDT70.003.000.000.000.00-2713.13%
HCC240719C000745002024-04-17 2:48PM EDT74.503.580.000.000.00-3006.25%
HCC240719C000750002024-02-07 11:03AM EDT75.002.650.000.000.00-1606.25%
HCC240719C000795002024-04-17 2:51PM EDT79.502.390.000.000.00-1106.25%
HCC240719C000800002024-02-23 1:31PM EDT80.001.150.000.000.00-18356.25%
HCC240719C000845002024-04-18 9:45AM EDT84.501.400.000.000.00-1012.50%
HCC240719C000850002024-02-15 4:29PM EDT85.000.920.000.000.00-1112.50%
HCC240719C000895002024-04-17 2:51PM EDT89.501.070.000.000.00-1012.50%
HCC240719C000900002024-01-08 11:57AM EDT90.002.200.951.050.00--150.37%
HCC240719C000945002024-04-08 12:49PM EDT94.500.350.000.000.00-7012.50%
HCC240719C000950002024-02-20 1:01PM EDT95.000.310.000.000.00-11312.50%
HCC240719C000995002024-04-17 1:29PM EDT99.500.550.000.000.00-4012.50%
HCC240719C001000002024-02-16 12:45PM EDT100.000.250.000.000.00-1512.50%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HCC240719P000245002024-03-18 12:01AM EDT24.500.23--0.00---0.00%
HCC240719P000250002023-12-06 11:47AM EDT25.000.230.004.800.00-12178.27%
HCC240719P000295002024-03-18 12:01AM EDT29.500.43--0.00---0.00%
HCC240719P000300002023-12-06 11:47AM EDT30.000.430.004.800.00-12149.46%
HCC240719P000345002024-03-14 3:57PM EDT34.500.350.000.400.00-305269.53%
HCC240719P000350002024-02-21 11:55AM EDT35.000.360.000.000.00-21625.00%
HCC240719P000395002024-04-08 9:35AM EDT39.500.420.000.000.00-6025.00%
HCC240719P000400002024-02-16 1:06PM EDT40.000.800.000.000.00-11725.00%
HCC240719P000445002024-04-17 10:00AM EDT44.500.420.000.000.00-10012.50%
HCC240719P000450002024-02-28 12:41PM EDT45.001.260.000.000.00-1016512.50%
HCC240719P000495002024-04-18 3:26PM EDT49.500.900.000.000.00-43012.50%
HCC240719P000500002024-02-23 10:42AM EDT50.002.550.000.000.00-134612.50%
HCC240719P000545002024-04-17 2:28PM EDT54.501.700.000.000.00-206.25%
HCC240719P000550002024-02-27 12:41PM EDT55.003.600.000.000.00-11206.25%
HCC240719P000595002024-04-17 12:04PM EDT59.502.800.000.000.00-506.25%
HCC240719P000600002024-02-21 10:42AM EDT60.007.720.000.000.00-1416.25%
HCC240719P000645002024-04-17 10:52AM EDT64.504.680.000.000.00-301.56%
HCC240719P000650002024-02-14 2:34PM EDT65.009.450.000.000.00-1510.78%
HCC240719P000695002024-04-09 12:30PM EDT69.5012.300.000.000.00-900.00%
HCC240719P000700002024-02-21 1:41PM EDT70.0014.130.000.000.00-20300.00%
HCC240719P000745002024-04-10 3:18PM EDT74.5015.100.000.000.00-800.00%
HCC240719P000750002024-02-23 4:22PM EDT75.0017.500.000.000.00-11130.00%
HCC240719P000795002024-04-18 2:45PM EDT79.5015.400.000.000.00-1700.00%
HCC240719P000800002024-02-13 11:03AM EDT80.0021.700.000.000.00--40.00%
HCC240719P000845002024-02-13 10:50AM EDT84.5025.8030.1033.700.00--0146.39%
HCC240719P000850002024-02-13 10:50AM EDT85.0025.800.000.000.00--20.00%