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 comprapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
HCC241220C000195002024-04-19 2:49PM EDT19.5047.570.000.000.00-100.00%
HCC241220C000200002024-02-23 4:52PM EDT20.0039.200.000.000.00-110.00%
HCC241220C000245002024-02-05 2:21PM EDT24.5036.0034.4038.300.00--054.30%
HCC241220C000250002024-02-05 2:21PM EDT25.0036.000.000.000.00-500.00%
HCC241220C000295002024-04-15 12:01AM EDT29.5036.00--0.00---0.00%
HCC241220C000300002024-01-04 11:13AM EDT30.0036.0033.0037.600.00-10106.20%
HCC241220C000345002024-04-19 2:41PM EDT34.5033.700.000.000.00-100.00%
HCC241220C000350002024-02-15 4:31PM EDT35.0025.000.000.000.00-110.00%
HCC241220C000395002024-04-25 12:31PM EDT39.5030.5327.7029.700.00-193103.91%
HCC241220C000400002024-02-15 2:22PM EDT40.0020.540.000.000.00-32030.00%
HCC241220C000445002024-03-21 9:45AM EDT44.5015.9025.0026.200.00-224102.23%
HCC241220C000450002024-02-06 12:42PM EDT45.0019.700.000.000.00-1240.00%
HCC241220C000495002024-05-08 10:00AM EDT49.5020.3020.5022.300.00-23390.60%
HCC241220C000500002024-02-20 4:26PM EDT50.0012.600.000.000.00-20360.00%
HCC241220C000545002024-06-26 1:28PM EDT54.5011.6012.1013.100.00-114551.71%
HCC241220C000550002024-02-27 3:38PM EDT55.0012.690.000.000.00-61770.00%
HCC241220C000595002024-06-27 10:47AM EDT59.508.809.5010.100.00-28349.77%
HCC241220C000600002024-02-23 10:31AM EDT60.008.650.000.000.00-1820.00%
HCC241220C000645002024-06-28 12:19PM EDT64.507.057.107.50+0.65+10.16%205847.63%
HCC241220C000650002024-02-23 11:17AM EDT65.006.880.000.000.00-11591.56%
HCC241220C000695002024-06-27 2:29PM EDT69.504.805.105.600.00-2123047.02%
HCC241220C000700002024-02-26 3:25PM EDT70.006.000.000.000.00-5643.13%
HCC241220C000745002024-06-27 2:23PM EDT74.503.503.704.000.00-1224645.79%
HCC241220C000750002024-02-23 4:47PM EDT75.004.350.000.000.00-10266.25%
HCC241220C000795002024-06-27 1:50PM EDT79.502.472.702.950.00-207045.85%
HCC241220C000800002024-02-26 10:41AM EDT80.003.500.000.000.00-7586.25%
HCC241220C000845002024-06-21 10:45AM EDT84.502.271.904.200.00-17652.47%
HCC241220C000850002024-02-14 4:02PM EDT85.003.500.000.000.00-103012.50%
HCC241220C000895002024-06-27 11:27AM EDT89.501.300.851.700.00-10016547.07%
HCC241220C000900002024-01-25 3:41PM EDT90.003.891.902.200.00-202650.54%
HCC241220C000945002024-05-03 3:59PM EDT94.502.802.202.750.00-17958.15%
HCC241220C000950002024-02-12 4:35PM EDT95.002.400.000.000.00-203112.50%
HCC241220C000995002024-05-14 12:33PM EDT99.501.500.601.400.00-13852.64%
HCC241220C001000002024-02-27 3:34PM EDT100.001.550.000.000.00-12012.50%
HCC241220C001050002024-06-13 3:31PM EDT105.000.820.351.350.00-1150.12%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
HCC241220P000195002024-04-15 12:01AM EDT19.500.33--0.00---0.00%
HCC241220P000200002023-11-22 2:15PM EDT20.000.330.005.000.00-12154.10%
HCC241220P000295002024-02-21 12:01PM EDT29.500.650.000.800.00--1666.11%
HCC241220P000300002024-02-21 12:01PM EDT30.000.650.000.000.00-31625.00%
HCC241220P000345002024-04-09 12:08PM EDT34.500.800.300.800.00-55557.96%
HCC241220P000395002024-06-24 10:12AM EDT39.500.670.500.700.00-127649.71%
HCC241220P000400002024-02-28 3:53PM EDT40.001.800.000.000.00-125912.50%
HCC241220P000445002024-06-07 2:44PM EDT44.501.051.001.20+0.05+5.00%2045546.12%
HCC241220P000450002024-02-22 4:58PM EDT45.003.000.000.000.00-5050212.50%
HCC241220P000495002024-06-07 10:09AM EDT49.501.901.752.150.00-1048144.43%
HCC241220P000500002024-02-28 12:19PM EDT50.004.400.000.000.00-11406.25%
HCC241220P000545002024-06-25 2:37PM EDT54.503.803.103.500.00-109242.55%
HCC241220P000550002024-02-27 11:01AM EDT55.005.900.000.000.00-1186.25%
HCC241220P000595002024-06-28 1:12PM EDT59.505.354.905.50-0.25-4.46%258341.70%
HCC241220P000600002024-02-28 1:32PM EDT60.008.800.000.000.00-8541.56%
HCC241220P000645002024-06-27 1:22PM EDT64.508.207.307.800.00-911539.39%
HCC241220P000650002024-02-21 11:41AM EDT65.0013.000.000.000.00-1970.00%
HCC241220P000695002024-06-21 10:39AM EDT69.5011.2510.3010.900.00-12738.64%
HCC241220P000700002024-02-22 12:42PM EDT70.0016.100.000.000.00-9250.00%