U.S. markets closed

Warrior Met Coal, Inc. (HCC)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
62.77+1.29 (+2.10%)
Al cierre: 04:00PM EDT
63.35 +0.58 (+0.92%)
Fuera de horario: 06:40PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
HCC241018C000395002024-04-12 10:32AM EDT39.5025.8124.3027.700.00-1195.80%
HCC241018C000445002024-06-25 1:31PM EDT44.5018.6017.6021.600.00-101359.60%
HCC241018C000450002024-02-28 11:18AM EDT45.0017.310.000.000.00-120.00%
HCC241018C000545002024-06-25 9:57AM EDT54.5010.559.6011.500.00-11150.81%
HCC241018C000550002024-02-21 1:36PM EDT55.009.400.000.000.00-120.00%
HCC241018C000595002024-06-28 3:47PM EDT59.507.697.808.20+0.79+11.45%611547.75%
HCC241018C000600002024-02-23 2:56PM EDT60.008.000.000.000.00-2150.00%
HCC241018C000645002024-06-28 11:54AM EDT64.505.255.205.70+0.55+11.70%19146.55%
HCC241018C000650002024-02-26 3:46PM EDT65.006.200.000.000.00-2161.56%
HCC241018C000695002024-06-28 9:57AM EDT69.503.903.403.60+0.90+30.00%119944.01%
HCC241018C000745002024-06-28 9:57AM EDT74.502.521.952.35+0.62+32.63%14943.91%
HCC241018C000795002024-06-26 3:55PM EDT79.501.351.351.600.00-84544.89%
HCC241018C000845002024-06-06 9:42AM EDT84.503.250.001.750.00-12153.24%
HCC241018C000895002024-06-11 3:16PM EDT89.501.310.201.200.00-106552.93%
HCC241018C000950002024-06-05 9:50AM EDT95.001.100.151.150.00-1350.39%
HCC241018C001000002024-06-13 3:28PM EDT100.000.450.101.550.00-1357.93%
HCC241018C001050002024-06-17 9:58AM EDT105.000.350.051.450.00-1360.89%
Opciones de ventapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
HCC241018P000345002024-06-26 10:27AM EDT34.500.200.050.300.00-13957.72%
HCC241018P000350002024-02-21 11:57AM EDT35.000.800.000.000.00-3625.00%
HCC241018P000395002024-04-08 2:09PM EDT39.501.100.200.800.00-112857.23%
HCC241018P000445002024-06-06 11:35AM EDT44.500.550.001.000.00-203554.44%
HCC241018P000450002024-02-26 3:04PM EDT45.001.900.000.000.00-202212.50%
HCC241018P000495002024-06-21 1:35PM EDT49.501.300.201.400.00-816346.78%
HCC241018P000500002024-02-28 12:20PM EDT50.003.610.000.000.00-110212.50%
HCC241018P000545002024-06-06 11:20AM EDT54.501.652.002.250.00-513441.92%
HCC241018P000550002024-02-21 2:16PM EDT55.006.100.000.000.00-276.25%
HCC241018P000595002024-06-26 12:45PM EDT59.504.003.603.90-0.30-6.98%1522439.89%
HCC241018P000600002024-02-21 1:47PM EDT60.008.700.000.000.00--11.56%
HCC241018P000645002024-06-28 3:47PM EDT64.506.296.006.30-0.66-9.50%15538.42%
HCC241018P000695002024-06-25 3:14PM EDT69.5010.369.109.500.00-507237.68%
HCC241018P000745002024-06-07 11:21AM EDT74.5011.7912.7013.600.00-82039.72%
HCC241018P000795002024-05-08 11:34AM EDT79.5016.3013.7014.700.00-150.00%
HCC241018P000845002024-05-13 12:01PM EDT84.5021.9020.1022.100.00-1134.82%