Arch Resources, Inc. (ARCH)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCH240816C00075000 | 2024-07-26 9:37AM EDT | 75.00 | 65.30 | 65.10 | 70.00 | -0.68 | -1.03% | - | - | 116.80% |
| ARCH240816C00090000 | 2024-05-20 9:38AM EDT | 90.00 | 72.00 | 65.00 | 70.00 | 0.00 | - | - | 1 | 323.54% |
| ARCH240816C00095000 | 2024-05-20 9:38AM EDT | 95.00 | 67.10 | 60.20 | 65.00 | 0.00 | - | - | 1 | 300.64% |
| ARCH240816C00100000 | 2024-05-20 9:38AM EDT | 100.00 | 62.20 | 55.50 | 60.00 | 0.00 | - | - | 1 | 279.35% |
| ARCH240816C00120000 | 2024-01-25 11:53AM EDT | 120.00 | 57.83 | 48.80 | 52.50 | 0.00 | - | 10 | 8 | 306.64% |
| ARCH240816C00130000 | 2024-07-25 9:49AM EDT | 130.00 | 11.10 | 12.80 | 16.40 | 0.00 | - | 2 | 25 | 66.35% |
| ARCH240816C00135000 | 2024-07-26 10:49AM EDT | 135.00 | 7.60 | 9.10 | 12.20 | +1.81 | +31.26% | 1 | 3 | 58.55% |
| ARCH240816C00140000 | 2024-07-26 3:35PM EDT | 140.00 | 6.20 | 5.80 | 7.80 | +0.72 | +13.14% | 28 | 45 | 47.16% |
| ARCH240816C00145000 | 2024-07-26 10:44AM EDT | 145.00 | 2.70 | 2.30 | 4.00 | -0.50 | -15.62% | 3 | 93 | 36.87% |
| ARCH240816C00150000 | 2024-07-26 12:32PM EDT | 150.00 | 2.08 | 1.80 | 2.30 | -0.07 | -3.26% | 16 | 56 | 36.62% |
| ARCH240816C00155000 | 2024-07-25 12:54PM EDT | 155.00 | 1.40 | 0.20 | 1.20 | 0.00 | - | 4 | 14 | 36.16% |
| ARCH240816C00160000 | 2024-07-25 3:27PM EDT | 160.00 | 0.53 | 0.45 | 0.70 | -0.02 | -3.64% | 5 | 98 | 37.77% |
| ARCH240816C00165000 | 2024-07-26 3:31PM EDT | 165.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 2 | 67 | 39.11% |
| ARCH240816C00170000 | 2024-07-25 12:04PM EDT | 170.00 | 0.47 | 0.05 | 1.45 | 0.00 | - | 2 | 340 | 52.00% |
| ARCH240816C00175000 | 2024-07-26 10:20AM EDT | 175.00 | 0.17 | 0.00 | 1.00 | -0.33 | -66.00% | 1 | 353 | 53.08% |
| ARCH240816C00180000 | 2024-07-19 9:43AM EDT | 180.00 | 0.72 | 0.05 | 1.35 | 0.00 | - | 2 | 169 | 62.99% |
| ARCH240816C00185000 | 2024-07-24 9:41AM EDT | 185.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 103 | 75.54% |
| ARCH240816C00190000 | 2024-07-12 1:45PM EDT | 190.00 | 0.89 | 0.00 | 2.05 | 0.00 | - | 4 | 132 | 80.18% |
| ARCH240816C00195000 | 2024-06-03 12:54PM EDT | 195.00 | 5.90 | 0.00 | 3.10 | 0.00 | - | 1 | 0 | 94.36% |
| ARCH240816C00200000 | 2024-07-11 10:52AM EDT | 200.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 10 | 145 | 90.48% |
| ARCH240816C00210000 | 2024-07-02 3:58PM EDT | 210.00 | 0.56 | 0.00 | 2.05 | 0.00 | - | 1 | 35 | 100.00% |
| ARCH240816C00220000 | 2024-06-05 11:30AM EDT | 220.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | 2 | 19 | 93.36% |
| ARCH240816C00230000 | 2024-04-23 2:27PM EDT | 230.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ARCH240816C00240000 | 2024-07-01 10:08AM EDT | 240.00 | 1.00 | 0.00 | 2.05 | 0.00 | - | 1 | 2 | 124.95% |
| ARCH240816C00250000 | 2024-02-23 10:30AM EDT | 250.00 | 1.80 | 0.10 | 2.65 | 0.00 | - | 1 | 1 | 140.19% |
| ARCH240816C00260000 | 2024-03-04 10:30AM EDT | 260.00 | 1.70 | 0.05 | 4.60 | 0.00 | - | 2 | 2 | 164.99% |
| ARCH240816C00270000 | 2024-05-28 1:31PM EDT | 270.00 | 0.60 | 0.00 | 0.85 | 0.00 | - | 1 | 4 | 125.98% |
| ARCH240816C00280000 | 2024-06-21 3:35PM EDT | 280.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 153.47% |
Opções de vendapara16 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCH240816P00105000 | 2024-06-06 11:50AM EDT | 105.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 114.23% |
| ARCH240816P00110000 | 2024-03-04 10:31AM EDT | 110.00 | 1.10 | 0.85 | 4.90 | 0.00 | - | 3 | 13 | 107.84% |
| ARCH240816P00115000 | 2024-06-04 1:30PM EDT | 115.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 88.79% |
| ARCH240816P00120000 | 2024-07-25 10:23AM EDT | 120.00 | 0.75 | 0.05 | 0.90 | 0.00 | - | 1 | 11 | 55.74% |
| ARCH240816P00125000 | 2024-07-25 10:57AM EDT | 125.00 | 0.80 | 0.40 | 0.60 | 0.00 | - | 1 | 50 | 40.72% |
| ARCH240816P00130000 | 2024-07-26 12:53PM EDT | 130.00 | 1.30 | 0.85 | 1.70 | -0.40 | -23.53% | 36 | 68 | 44.75% |
| ARCH240816P00135000 | 2024-07-25 2:29PM EDT | 135.00 | 2.60 | 1.70 | 3.50 | 0.00 | - | 200 | 226 | 48.27% |
| ARCH240816P00140000 | 2024-07-26 1:57PM EDT | 140.00 | 3.90 | 3.10 | 4.00 | -0.70 | -15.22% | 13 | 318 | 37.04% |
| ARCH240816P00145000 | 2024-07-25 10:42AM EDT | 145.00 | 7.50 | 5.70 | 7.60 | 0.00 | - | 104 | 122 | 44.25% |
| ARCH240816P00150000 | 2024-07-25 10:32AM EDT | 150.00 | 12.37 | 7.10 | 10.00 | 0.00 | - | 2 | 84 | 37.61% |
| ARCH240816P00155000 | 2024-07-26 10:18AM EDT | 155.00 | 14.50 | 11.40 | 14.40 | -2.23 | -13.33% | 100 | 142 | 42.46% |
| ARCH240816P00160000 | 2024-07-25 9:57AM EDT | 160.00 | 24.60 | 15.50 | 20.00 | 0.00 | - | 3 | 48 | 57.23% |
| ARCH240816P00165000 | 2024-07-18 2:08PM EDT | 165.00 | 13.25 | 20.90 | 24.80 | 0.00 | - | 2 | 46 | 63.62% |
| ARCH240816P00170000 | 2024-07-15 3:07PM EDT | 170.00 | 10.50 | 25.10 | 30.00 | 0.00 | - | 3 | 1 | 73.51% |
| ARCH240816P00175000 | 2024-07-25 9:44AM EDT | 175.00 | 34.60 | 30.10 | 35.00 | 0.00 | - | 1 | 5 | 80.86% |
| ARCH240816P00180000 | 2024-03-12 9:33AM EDT | 180.00 | 21.00 | 25.70 | 28.40 | 0.00 | - | 1 | 28 | 0.00% |
| ARCH240816P00185000 | 2024-01-29 1:08PM EDT | 185.00 | 23.70 | 29.00 | 33.00 | 0.00 | - | 5 | 25 | 0.00% |
| ARCH240816P00195000 | 2024-04-03 12:33PM EDT | 195.00 | 39.86 | 35.60 | 37.90 | 0.00 | - | 10 | 10 | 0.00% |
| ARCH240816P00200000 | 2024-05-21 10:55AM EDT | 200.00 | 32.00 | 40.70 | 45.50 | 0.00 | - | 20 | 2 | 0.00% |
| ARCH240816P00210000 | 2024-01-17 4:04PM EDT | 210.00 | 47.00 | 51.80 | 55.10 | 0.00 | - | 25 | 27 | 0.00% |
| ARCH240816P00220000 | 2024-02-15 10:45AM EDT | 220.00 | 62.30 | 57.00 | 61.90 | 0.00 | - | 1 | 1 | 0.00% |
| ARCH240816P00280000 | 2024-04-05 11:37AM EDT | 280.00 | 127.60 | 114.00 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.