Warrior Met Coal, Inc. (HCC)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:33PM EDT. Mercado abierto.
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC241018C00039500 | 2024-04-12 10:32AM EDT | 39.50 | 25.81 | 24.30 | 27.70 | 0.00 | - | 1 | 1 | 55.03% |
| HCC241018C00044500 | 2024-03-05 10:30AM EDT | 44.50 | 18.11 | 17.10 | 17.80 | 0.00 | - | 1 | 3 | 0.00% |
| HCC241018C00045000 | 2024-02-28 11:18AM EDT | 45.00 | 17.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HCC241018C00054500 | 2024-06-13 12:54PM EDT | 54.50 | 13.15 | 13.10 | 13.70 | 0.00 | - | 1 | 10 | 52.15% |
| HCC241018C00055000 | 2024-02-21 1:36PM EDT | 55.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HCC241018C00059500 | 2024-05-29 9:35AM EDT | 59.50 | 11.80 | 9.70 | 10.20 | 0.00 | - | 1 | 107 | 48.93% |
| HCC241018C00060000 | 2024-02-23 2:56PM EDT | 60.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| HCC241018C00064500 | 2024-06-14 12:56PM EDT | 64.50 | 7.40 | 7.10 | 7.40 | 0.00 | - | 17 | 90 | 47.29% |
| HCC241018C00065000 | 2024-02-26 3:46PM EDT | 65.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| HCC241018C00069500 | 2024-06-17 11:11AM EDT | 69.50 | 5.20 | 4.80 | 5.10 | +0.50 | +10.64% | 2 | 182 | 45.46% |
| HCC241018C00074500 | 2024-06-14 11:28AM EDT | 74.50 | 3.50 | 3.30 | 3.70 | 0.00 | - | 3 | 44 | 46.33% |
| HCC241018C00079500 | 2024-06-14 12:15PM EDT | 79.50 | 2.43 | 2.30 | 2.65 | 0.00 | - | 1 | 38 | 46.92% |
| HCC241018C00084500 | 2024-06-06 9:42AM EDT | 84.50 | 3.25 | 1.55 | 1.80 | 0.00 | - | 1 | 21 | 46.63% |
| HCC241018C00089500 | 2024-06-11 3:16PM EDT | 89.50 | 1.31 | 1.00 | 1.35 | 0.00 | - | 10 | 65 | 48.02% |
| HCC241018C00095000 | 2024-06-05 9:50AM EDT | 95.00 | 1.10 | 0.65 | 0.90 | 0.00 | - | 1 | 3 | 48.15% |
| HCC241018C00100000 | 2024-06-13 3:28PM EDT | 100.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 1 | 3 | 47.90% |
| HCC241018C00105000 | 2024-06-14 12:41PM EDT | 105.00 | 0.35 | 0.30 | 0.70 | 0.00 | - | 1 | 2 | 53.61% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC241018P00034500 | 2024-06-14 12:27PM EDT | 34.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | 3 | 38 | 66.99% |
| HCC241018P00035000 | 2024-02-21 11:57AM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| HCC241018P00039500 | 2024-04-08 2:09PM EDT | 39.50 | 1.10 | 0.20 | 0.80 | 0.00 | - | 1 | 128 | 57.37% |
| HCC241018P00044500 | 2024-06-06 11:35AM EDT | 44.50 | 0.55 | 0.50 | 0.65 | 0.00 | - | 20 | 35 | 49.02% |
| HCC241018P00045000 | 2024-02-26 3:04PM EDT | 45.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 12.50% |
| HCC241018P00049500 | 2024-06-14 1:31PM EDT | 49.50 | 1.10 | 1.05 | 1.20 | 0.00 | - | 1 | 155 | 45.85% |
| HCC241018P00050000 | 2024-02-28 12:20PM EDT | 50.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| HCC241018P00054500 | 2024-06-06 11:20AM EDT | 54.50 | 1.65 | 2.00 | 2.15 | 0.00 | - | 5 | 134 | 43.53% |
| HCC241018P00055000 | 2024-02-21 2:16PM EDT | 55.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| HCC241018P00059500 | 2024-06-14 1:24PM EDT | 59.50 | 3.60 | 3.50 | 3.70 | 0.00 | - | 19 | 199 | 42.18% |
| HCC241018P00060000 | 2024-02-21 1:47PM EDT | 60.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| HCC241018P00064500 | 2024-06-14 1:24PM EDT | 64.50 | 5.80 | 5.60 | 5.90 | 0.00 | - | 2 | 60 | 41.17% |
| HCC241018P00069500 | 2024-05-31 11:01AM EDT | 69.50 | 7.55 | 8.40 | 8.70 | 0.00 | - | 5 | 41 | 40.03% |
| HCC241018P00074500 | 2024-06-07 11:21AM EDT | 74.50 | 11.79 | 11.80 | 12.20 | 0.00 | - | 8 | 20 | 39.75% |
| HCC241018P00079500 | 2024-05-08 11:34AM EDT | 79.50 | 16.30 | 13.70 | 14.70 | 0.00 | - | 1 | 5 | 23.00% |
| HCC241018P00084500 | 2024-05-13 12:01PM EDT | 84.50 | 21.90 | 20.10 | 22.10 | 0.00 | - | 1 | 1 | 54.36% |
© 2024 Yahoo. Todos los derechos reservados.