Ramaco Resources, Inc. (METC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| METC240621C00006000 | 2023-12-26 10:36AM EDT | 6.00 | 11.60 | 10.70 | 14.60 | 0.00 | - | 1 | 1 | 1,178.13% |
| METC240621C00007500 | 2023-11-10 10:30AM EDT | 7.50 | 9.20 | 8.70 | 10.80 | 0.00 | - | - | 2 | 654.69% |
| METC240621C00009000 | 2024-02-20 10:30AM EDT | 9.00 | 9.45 | 7.40 | 9.80 | 0.00 | - | - | 5 | 572.07% |
| METC240621C00010000 | 2024-05-03 1:44PM EDT | 10.00 | 6.00 | 2.20 | 6.20 | 0.00 | - | 10 | 1 | 89.06% |
| METC240621C00011000 | 2024-05-13 10:40AM EDT | 11.00 | 2.10 | 1.20 | 4.70 | 0.00 | - | 3 | 0 | 247.66% |
| METC240621C00012500 | 2024-05-21 10:31AM EDT | 12.50 | 2.15 | 0.05 | 2.90 | 0.00 | - | 4 | 63 | 159.08% |
| METC240621C00014000 | 2024-05-31 1:16PM EDT | 14.00 | 0.85 | 0.75 | 0.90 | +0.25 | +41.67% | 13 | 639 | 56.93% |
| METC240621C00015000 | 2024-05-31 10:17AM EDT | 15.00 | 0.41 | 0.00 | 0.45 | +0.10 | +32.26% | 18 | 731 | 59.18% |
| METC240621C00016000 | 2024-05-31 2:16PM EDT | 16.00 | 0.17 | 0.05 | 0.20 | +0.06 | +54.55% | 19 | 888 | 57.62% |
| METC240621C00017500 | 2024-05-31 12:59PM EDT | 17.50 | 0.13 | 0.05 | 0.15 | +0.03 | +30.00% | 3 | 462 | 67.19% |
| METC240621C00019000 | 2024-05-31 12:07PM EDT | 19.00 | 0.13 | 0.05 | 0.10 | +0.08 | +160.00% | 2 | 1,069 | 79.69% |
| METC240621C00020000 | 2024-05-31 12:59PM EDT | 20.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 13 | 1,379 | 83.59% |
| METC240621C00021000 | 2024-05-17 2:01PM EDT | 21.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 128 | 105.86% |
| METC240621C00022500 | 2024-05-20 10:51AM EDT | 22.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 11 | 3,445 | 105.08% |
| METC240621C00024000 | 2024-05-21 9:30AM EDT | 24.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 115 | 1,169 | 205.66% |
| METC240621C00025000 | 2024-05-30 10:41AM EDT | 25.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 2 | 1,399 | 215.23% |
| METC240621C00026000 | 2024-04-05 11:42AM EDT | 26.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 3 | 52 | 196.48% |
| METC240621C00027000 | 2024-05-30 10:41AM EDT | 27.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 370 | 180.86% |
| METC240621C00028000 | 2024-05-22 2:57PM EDT | 28.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 18 | 20 | 178.52% |
| METC240621C00029000 | 2024-03-08 4:22PM EDT | 29.00 | 1.05 | 0.05 | 0.20 | 0.00 | - | 5 | 5 | 173.44% |
| METC240621C00030000 | 2024-05-30 11:41AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 67 | 154.69% |
| METC240621C00035000 | 2024-02-28 4:02PM EDT | 35.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 257.03% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| METC240621P00007500 | 2023-11-07 12:04PM EDT | 7.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 242.19% |
| METC240621P00009000 | 2024-05-13 10:47AM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 186.33% |
| METC240621P00010000 | 2024-05-09 12:51PM EDT | 10.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 6 | 141 | 125.00% |
| METC240621P00011000 | 2024-05-21 10:58AM EDT | 11.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 1 | 137 | 94.53% |
| METC240621P00012500 | 2024-05-31 12:59PM EDT | 12.50 | 0.11 | 0.10 | 0.15 | -0.09 | -45.00% | 18 | 2,698 | 51.37% |
| METC240621P00014000 | 2024-05-30 9:32AM EDT | 14.00 | 1.42 | 0.45 | 0.75 | 0.00 | - | 10 | 793 | 51.17% |
| METC240621P00015000 | 2024-05-31 10:04AM EDT | 15.00 | 1.05 | 0.00 | 1.30 | -0.30 | -22.22% | 2 | 354 | 59.18% |
| METC240621P00016000 | 2024-05-31 12:59PM EDT | 16.00 | 2.04 | 1.65 | 2.45 | +0.07 | +3.55% | 3 | 383 | 57.62% |
| METC240621P00017500 | 2024-05-15 2:11PM EDT | 17.50 | 4.71 | 1.35 | 5.40 | 0.00 | - | 3 | 261 | 50.00% |
| METC240621P00019000 | 2024-05-29 12:14PM EDT | 19.00 | 4.80 | 3.20 | 6.80 | -0.35 | -6.80% | 5 | 489 | 93.95% |
| METC240621P00020000 | 2024-05-29 10:40AM EDT | 20.00 | 6.19 | 3.80 | 7.90 | 0.00 | - | 20 | 216 | 50.00% |
| METC240621P00021000 | 2024-04-02 11:35AM EDT | 21.00 | 5.30 | 5.50 | 7.70 | 0.00 | - | 2 | 70 | 196.88% |
| METC240621P00022500 | 2024-03-07 3:49PM EDT | 22.50 | 5.00 | 6.90 | 7.20 | 0.00 | - | 5 | 11 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.