Mercados españoles cerrados en 3 hrs 23 min
IBEX 35
10.208,60 +30,30 (+0,30%) Euro Stoxx 50
4.430,07 +15,12 (+0,34%) Dólar/Euro
1,0820 -0,0016 (-0,15%) Petróleo Brent
77,95 -0,08 (-0,10%) Oro
2.044,10 +1,90 (+0,09%) Bitcoin EUR
38.714,74 +30,04 (+0,08%)
Warrior Met Coal, Inc. (HCC)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara15 de diciembre de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC231215C00013320 | 2023-04-13 2:51PM EST | 13.32 | 25.50 | 23.80 | 24.70 | 0.00 | - | 82 | 109 | 0.00% |
| HCC231215C00018320 | 2023-05-04 8:37AM EST | 18.32 | 18.00 | 17.10 | 17.70 | 0.00 | - | 2 | 6 | 0.00% |
| HCC231215C00020820 | 2023-03-30 10:51AM EST | 20.82 | 16.11 | 14.70 | 15.10 | 0.00 | - | 164 | 1 | 0.00% |
| HCC231215C00021700 | 2023-02-24 3:55PM EST | 21.70 | 16.40 | 16.20 | 17.10 | +16.40 | - | 212 | 0 | 0.00% |
| HCC231215C00023320 | 2023-03-29 10:21AM EST | 23.32 | 14.20 | 12.50 | 13.30 | 0.00 | - | 8 | 4 | 0.00% |
| HCC231215C00024200 | 2023-02-21 9:51AM EST | 24.20 | 18.00 | 14.10 | 15.10 | 0.00 | - | 1 | 5 | 0.00% |
| HCC231215C00025000 | 2023-08-09 10:22AM EST | 25.00 | 16.17 | 16.50 | 19.30 | 0.00 | - | 2 | 13 | 0.00% |
| HCC231215C00028320 | 2023-08-09 10:23AM EST | 28.32 | 13.00 | 14.70 | 16.20 | 0.00 | - | 2 | 7 | 0.00% |
| HCC231215C00029200 | 2023-02-16 11:51AM EST | 29.20 | 14.20 | 10.60 | 11.60 | 0.00 | - | 5 | 7 | 0.00% |
| HCC231215C00030000 | 2023-08-09 10:27AM EST | 30.00 | 11.70 | 12.70 | 13.90 | 0.00 | - | 21 | 21 | 0.00% |
| HCC231215C00033320 | 2023-11-22 9:57AM EST | 33.32 | 21.15 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| HCC231215C00034200 | 2023-02-06 11:02AM EST | 34.20 | 9.40 | 7.60 | 8.70 | 0.00 | - | 13 | 23 | 0.00% |
| HCC231215C00035000 | 2023-11-27 10:08AM EST | 35.00 | 22.28 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| HCC231215C00038320 | 2023-12-04 9:30AM EST | 38.32 | 18.43 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| HCC231215C00039200 | 2023-02-24 1:34PM EST | 39.20 | 5.90 | 5.30 | 6.30 | -3.10 | -34.44% | 1 | 5 | 0.00% |
| HCC231215C00040000 | 2023-12-01 11:28AM EST | 40.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| HCC231215C00043320 | 2023-11-24 11:53AM EST | 43.32 | 12.05 | 0.00 | 0.00 | 0.00 | - | 4 | 550 | 0.00% |
| HCC231215C00044200 | 2023-02-22 2:04PM EST | 44.20 | 5.28 | 3.70 | 4.50 | 0.00 | - | 12 | 589 | 0.00% |
| HCC231215C00045000 | 2023-11-27 12:32PM EST | 45.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| HCC231215C00049120 | 2023-12-04 1:52PM EST | 49.12 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 0.00% |
| HCC231215C00050000 | 2023-02-16 11:53AM EST | 50.00 | 3.90 | 2.25 | 2.95 | 0.00 | - | 7 | 130 | 0.00% |
| HCC231215C00054120 | 2023-12-01 2:06PM EST | 54.12 | 5.04 | 0.00 | 0.00 | 0.00 | - | 4 | 804 | 0.00% |
| HCC231215C00055000 | 2023-02-16 11:53AM EST | 55.00 | 2.80 | 1.35 | 2.20 | 0.00 | - | 2 | 4 | 0.00% |
| HCC231215C00059120 | 2023-12-04 2:58PM EST | 59.12 | 0.90 | 0.00 | 0.00 | 0.00 | - | 13 | 686 | 6.25% |
| HCC231215C00060000 | 2023-02-23 11:34AM EST | 60.00 | 1.45 | 1.15 | 1.55 | +1.45 | - | - | 1 | 61.67% |
| HCC231215C00065000 | 2023-11-27 3:08PM EST | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| HCC231215C00070000 | 2023-12-01 9:49AM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 25.00% |
| HCC231215C00075000 | 2023-12-04 9:41AM EST | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 25.00% |
Ventaspara15 de diciembre de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC231215P00018320 | 2023-11-01 9:20AM EST | 18.32 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 50.00% |
| HCC231215P00019200 | 2023-01-26 9:38AM EST | 19.20 | 0.75 | 0.35 | 0.95 | 0.00 | - | 40 | 40 | 415.82% |
| HCC231215P00020820 | 2023-11-01 9:21AM EST | 20.82 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 232 | 50.00% |
| HCC231215P00021700 | 2023-02-24 3:56PM EST | 21.70 | 0.90 | 0.60 | 1.05 | +0.10 | +12.50% | 170 | 21 | 395.12% |
| HCC231215P00023320 | 2023-06-09 9:02AM EST | 23.32 | 0.65 | 0.00 | 1.85 | 0.00 | - | 40 | 80 | 379.69% |
| HCC231215P00024200 | 2022-11-03 10:39AM EST | 24.20 | 2.45 | 1.55 | 2.55 | 0.00 | - | 2 | 2 | 461.91% |
| HCC231215P00025000 | 2023-08-18 10:03AM EST | 25.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 287.89% |
| HCC231215P00028320 | 2023-10-26 1:44PM EST | 28.32 | 0.15 | 0.00 | 0.10 | 0.00 | - | 40 | 0 | 178.91% |
| HCC231215P00029200 | 2023-02-14 1:20PM EST | 29.20 | 2.25 | 2.25 | 3.00 | 0.00 | - | 1 | 553 | 412.31% |
| HCC231215P00030000 | 2023-11-01 12:35PM EST | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 63 | 151.56% |
| HCC231215P00033320 | 2023-09-18 1:47PM EST | 33.32 | 0.30 | 0.00 | 0.75 | 0.00 | - | 30 | 54 | 198.83% |
| HCC231215P00034200 | 2023-02-17 12:17PM EST | 34.20 | 3.10 | 4.10 | 5.00 | 0.00 | - | 1 | 59 | 426.86% |
| HCC231215P00035000 | 2023-10-20 10:20AM EST | 35.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 86 | 183.40% |
| HCC231215P00038320 | 2023-11-16 12:19PM EST | 38.32 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 50.00% |
| HCC231215P00040000 | 2023-11-17 12:49PM EST | 40.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 163 | 50.00% |
| HCC231215P00043320 | 2023-11-30 1:42PM EST | 43.32 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2,296 | 50.00% |
| HCC231215P00044200 | 2023-02-16 10:25AM EST | 44.20 | 9.00 | 9.80 | 10.80 | 0.00 | - | - | 1 | 469.97% |
| HCC231215P00045000 | 2023-12-01 12:14PM EST | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 25.00% |
| HCC231215P00049120 | 2023-12-04 10:17AM EST | 49.12 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 25.00% |
| HCC231215P00050000 | 2023-02-15 1:57PM EST | 50.00 | 12.30 | 14.10 | 15.10 | 0.00 | - | - | 1 | 500.20% |
| HCC231215P00054120 | 2023-12-04 3:30PM EST | 54.12 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 6.25% |
| HCC231215P00059120 | 2023-12-04 10:19AM EST | 59.12 | 2.82 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.00% |
| HCC231215P00065000 | 2023-08-07 8:32AM EST | 65.00 | 25.54 | 21.90 | 24.30 | 0.00 | - | - | 0 | 460.40% |
© 2023 Yahoo. Todos los derechos reservados.