Mercado fechado
BOVESPA
129.992,29 -360,57 (-0,28%) MERVAL
1.782.989,12 +11.056,38 (+0,62%) MXX
52.395,66 +4,37 (+0,01%) PETROLEO CRU
75,49 -0,36 (-0,47%) OURO
2.674,20 +34,90 (+1,32%) Bitcoin USD
62.898,43 +1.905,89 (+3,12%)
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 comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCH241115C00100000 | 2024-10-01 3:57PM EDT | 100.00 | 37.12 | 44.70 | 48.80 | 0.00 | - | 1 | 2 | 82.50% |
| ARCH241115C00105000 | 2024-05-01 3:34PM EDT | 105.00 | 55.60 | 69.00 | 73.50 | 0.00 | - | - | 1 | 326.84% |
| ARCH241115C00115000 | 2024-08-28 1:48PM EDT | 115.00 | 18.00 | 23.30 | 27.20 | 0.00 | - | 3 | 3 | 0.00% |
| ARCH241115C00120000 | 2024-10-07 10:13AM EDT | 120.00 | 25.00 | 25.50 | 29.30 | 0.00 | - | 1 | 9 | 57.13% |
| ARCH241115C00125000 | 2024-09-26 11:12AM EDT | 125.00 | 15.87 | 21.10 | 24.50 | 0.00 | - | 4 | 36 | 52.32% |
| ARCH241115C00130000 | 2024-10-07 3:17PM EDT | 130.00 | 15.73 | 16.70 | 20.30 | 0.00 | - | 2 | 32 | 62.23% |
| ARCH241115C00135000 | 2024-10-08 3:57PM EDT | 135.00 | 10.10 | 13.80 | 15.30 | 0.00 | - | 2 | 17 | 51.23% |
| ARCH241115C00140000 | 2024-10-11 2:56PM EDT | 140.00 | 11.27 | 9.10 | 11.50 | +1.39 | +14.07% | 1 | 315 | 46.94% |
| ARCH241115C00145000 | 2024-10-10 1:05PM EDT | 145.00 | 8.20 | 7.50 | 8.30 | +1.17 | +16.64% | 1 | 101 | 43.97% |
| ARCH241115C00150000 | 2024-10-11 11:44AM EDT | 150.00 | 5.63 | 5.00 | 7.00 | +0.83 | +17.29% | 2 | 353 | 49.00% |
| ARCH241115C00155000 | 2024-10-09 3:03PM EDT | 155.00 | 2.50 | 3.20 | 4.10 | 0.00 | - | 16 | 297 | 42.33% |
| ARCH241115C00160000 | 2024-10-10 10:26AM EDT | 160.00 | 2.05 | 1.95 | 4.10 | 0.00 | - | 18 | 333 | 50.76% |
| ARCH241115C00165000 | 2024-09-27 3:50PM EDT | 165.00 | 1.00 | 0.55 | 1.75 | 0.00 | - | 4 | 256 | 41.25% |
| ARCH241115C00170000 | 2024-09-27 12:31PM EDT | 170.00 | 0.70 | 0.55 | 1.90 | 0.00 | - | 1 | 28 | 48.63% |
| ARCH241115C00175000 | 2024-08-21 11:14AM EDT | 175.00 | 1.00 | 0.10 | 1.45 | 0.00 | - | 1 | 34 | 50.05% |
| ARCH241115C00180000 | 2024-09-05 9:51AM EDT | 180.00 | 0.01 | 0.00 | 1.75 | 0.00 | - | 6 | 1,059 | 58.30% |
| ARCH241115C00185000 | 2024-09-10 12:19PM EDT | 185.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 2 | 5 | 56.25% |
| ARCH241115C00190000 | 2024-09-30 1:00PM EDT | 190.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 1 | 59 | 54.49% |
| ARCH241115C00195000 | 2024-07-23 9:37AM EDT | 195.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| ARCH241115C00200000 | 2024-08-05 9:36AM EDT | 200.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 25.00% |
| ARCH241115C00210000 | 2024-09-09 10:41AM EDT | 210.00 | 0.14 | 0.00 | 1.40 | 0.00 | - | 1 | 17 | 69.63% |
| ARCH241115C00220000 | 2024-07-02 9:30AM EDT | 220.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| ARCH241115C00230000 | 2024-07-03 9:30AM EDT | 230.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| ARCH241115C00240000 | 2024-07-03 9:30AM EDT | 240.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| ARCH241115C00250000 | 2024-07-17 12:22PM EDT | 250.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 1 | 8 | 102.93% |
| ARCH241115C00260000 | 2024-09-05 1:39PM EDT | 260.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 22 | 107.62% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCH241115P00095000 | 2024-09-16 3:55PM EDT | 95.00 | 0.60 | 0.05 | 2.45 | 0.00 | - | 300 | 521 | 97.71% |
| ARCH241115P00100000 | 2024-09-26 3:13PM EDT | 100.00 | 0.80 | 0.00 | 2.55 | 0.00 | - | 300 | 328 | 88.57% |
| ARCH241115P00105000 | 2024-09-24 11:31AM EDT | 105.00 | 0.66 | 0.00 | 2.65 | 0.00 | - | 2 | 224 | 80.15% |
| ARCH241115P00110000 | 2024-10-09 12:45PM EDT | 110.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 1 | 234 | 67.77% |
| ARCH241115P00115000 | 2024-10-10 3:50PM EDT | 115.00 | 0.70 | 0.00 | 1.90 | -0.10 | -12.50% | 1 | 229 | 57.10% |
| ARCH241115P00120000 | 2024-10-10 1:43PM EDT | 120.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 400 | 624 | 56.01% |
| ARCH241115P00125000 | 2024-10-09 2:15PM EDT | 125.00 | 1.55 | 0.10 | 3.60 | 0.00 | - | 6 | 1,050 | 50.90% |
| ARCH241115P00130000 | 2024-10-09 9:36AM EDT | 130.00 | 2.10 | 1.45 | 2.60 | -1.94 | -48.02% | 1 | 124 | 48.16% |
| ARCH241115P00135000 | 2024-10-11 2:34PM EDT | 135.00 | 2.95 | 2.20 | 3.60 | -0.45 | -13.24% | 2 | 109 | 45.30% |
| ARCH241115P00140000 | 2024-10-09 3:50PM EDT | 140.00 | 6.10 | 4.00 | 6.70 | 0.00 | - | 2 | 59 | 52.83% |
| ARCH241115P00145000 | 2024-10-09 3:55PM EDT | 145.00 | 8.50 | 5.90 | 6.80 | 0.00 | - | 1 | 54 | 40.08% |
| ARCH241115P00150000 | 2024-08-05 12:38PM EDT | 150.00 | 21.85 | 22.20 | 25.20 | 0.00 | - | 1 | 12 | 118.54% |
| ARCH241115P00155000 | 2024-09-20 9:43AM EDT | 155.00 | 26.35 | 11.20 | 13.00 | 0.00 | - | 1 | 13 | 40.53% |
| ARCH241115P00160000 | 2024-09-12 11:12AM EDT | 160.00 | 32.80 | 14.00 | 17.80 | 0.00 | - | 1 | 1 | 47.56% |
| ARCH241115P00165000 | 2024-09-19 1:56PM EDT | 165.00 | 35.00 | 18.80 | 21.80 | 0.00 | - | 5 | 5 | 47.91% |
| ARCH241115P00170000 | 2024-06-17 11:41AM EDT | 170.00 | 23.38 | 17.20 | 21.80 | 0.00 | - | 1 | 2 | 0.00% |
| ARCH241115P00190000 | 2024-07-16 9:36AM EDT | 190.00 | 32.00 | 64.20 | 68.20 | 0.00 | - | 1 | 0 | 198.53% |
| ARCH241115P00210000 | 2024-04-23 10:23AM EDT | 210.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.