U.S. markets close in 34 minutes

Warrior Met Coal, Inc. (HCC)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
65.10+1.01 (+1.58%)
A partir del 03:26PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
HCC240719C000345002024-05-06 2:10PM EDT34.5031.3032.5035.700.00-11242.19%
HCC240719C000350002024-02-15 4:31PM EDT35.0024.000.000.000.00-110.00%
HCC240719C000395002024-04-03 1:46PM EDT39.5020.5325.1028.100.00-224132.67%
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%
HCC240719C000495002024-05-17 2:07PM EDT49.5016.1514.1017.200.00-12598.54%
HCC240719C000500002024-02-28 12:41PM EDT50.0011.170.000.000.00-140.00%
HCC240719C000545002024-05-16 10:31AM EDT54.5010.4410.0010.600.00-15521.88%
HCC240719C000550002024-02-26 2:48PM EDT55.009.100.000.000.00-10310.00%
HCC240719C000595002024-06-13 11:12AM EDT59.505.906.807.100.00-113548.76%
HCC240719C000600002024-02-28 4:50PM EDT60.005.200.000.000.00-2510.00%
HCC240719C000645002024-06-17 11:47AM EDT64.503.513.403.70+0.20+6.04%1030443.70%
HCC240719C000650002024-02-28 4:50PM EDT65.003.500.000.000.00-11160.00%
HCC240719C000695002024-06-17 2:26PM EDT69.501.551.501.65+0.07+4.73%2382542.29%
HCC240719C000700002024-02-27 1:26PM EDT70.003.000.000.000.00-2716.25%
HCC240719C000745002024-06-17 2:31PM EDT74.500.650.550.70+0.05+8.33%124843.21%
HCC240719C000750002024-02-07 11:03AM EDT75.002.650.000.000.00-16012.50%
HCC240719C000795002024-06-17 2:02PM EDT79.500.300.250.350.00-2319446.68%
HCC240719C000800002024-02-23 1:31PM EDT80.001.150.000.000.00-183512.50%
HCC240719C000845002024-06-17 11:47AM EDT84.500.200.100.25-0.05-20.00%33552.93%
HCC240719C000850002024-02-15 4:29PM EDT85.000.920.000.000.00-1125.00%
HCC240719C000895002024-06-17 11:47AM EDT89.500.200.050.20+0.06+42.86%1754.69%
HCC240719C000900002024-01-08 11:57AM EDT90.002.200.951.050.00--186.23%
HCC240719C000945002024-05-07 11:47AM EDT94.500.250.050.950.00-11880.32%
HCC240719C000950002024-02-20 1:01PM EDT95.000.310.000.000.00-11325.00%
HCC240719C000995002024-04-29 2:29PM EDT99.500.750.050.750.00-11084.47%
HCC240719C001000002024-02-16 12:45PM EDT100.000.250.000.000.00-1525.00%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
HCC240719P000245002024-03-18 12:01AM EDT24.500.23--0.00---0.00%
HCC240719P000250002023-12-06 11:47AM EDT25.000.230.004.800.00-12294.92%
HCC240719P000295002024-06-13 12:56PM EDT29.500.050.000.050.00-1214103.91%
HCC240719P000300002023-12-06 11:47AM EDT30.000.430.004.800.00-12246.68%
HCC240719P000345002024-06-14 11:27AM EDT34.500.060.000.100.00-15392.19%
HCC240719P000350002024-02-21 11:55AM EDT35.000.360.000.000.00-21650.00%
HCC240719P000395002024-06-17 10:18AM EDT39.500.050.050.200.00-109685.16%
HCC240719P000400002024-02-16 1:06PM EDT40.000.800.000.000.00-11725.00%
HCC240719P000445002024-06-05 9:30AM EDT44.500.150.050.750.00-118184.47%
HCC240719P000450002024-02-28 12:41PM EDT45.001.260.000.000.00-1016525.00%
HCC240719P000495002024-05-31 11:22AM EDT49.500.170.050.500.00-321859.47%
HCC240719P000500002024-02-23 10:42AM EDT50.002.550.000.000.00-134625.00%
HCC240719P000545002024-06-10 3:51PM EDT54.500.400.250.400.00-116646.39%
HCC240719P000550002024-02-27 12:41PM EDT55.003.600.000.000.00-112012.50%
HCC240719P000595002024-06-17 2:31PM EDT59.500.950.852.45-0.28-22.76%416151.10%
HCC240719P000600002024-02-21 10:42AM EDT60.007.720.000.000.00-1416.25%
HCC240719P000645002024-06-17 12:51PM EDT64.502.652.552.75-0.34-11.37%228739.11%
HCC240719P000650002024-02-14 2:34PM EDT65.009.450.000.000.00-1510.20%
HCC240719P000695002024-06-17 10:21AM EDT69.505.405.506.50+0.50+10.20%450548.49%
HCC240719P000700002024-02-21 1:41PM EDT70.0014.130.000.000.00-20300.00%
HCC240719P000745002024-06-17 11:25AM EDT74.509.709.509.90+0.90+10.23%107238.77%
HCC240719P000750002024-02-23 4:22PM EDT75.0017.500.000.000.00-11130.00%
HCC240719P000795002024-05-10 2:45PM EDT79.5015.7611.9012.600.00-10250.00%
HCC240719P000800002024-02-13 11:03AM EDT80.0021.700.000.000.00--40.00%
HCC240719P000845002024-02-13 10:50AM EDT84.5025.8030.1033.700.00--0237.79%
HCC240719P000850002024-02-13 10:50AM EDT85.0025.800.000.000.00--20.00%