Mercado abrirá em 9 mins

Arch Resources, Inc. (ARCH)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
150,11-1,75 (-1,15%)
No fechamento: 04:00PM EDT
149,51 -0,60 (-0,40%)
Pré-Abertura: 08:31AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ARCH250117C000750002022-10-04 9:31AM EDT75.0057.200.000.000.00-110.00%
ARCH250117C000800002024-03-07 12:43PM EDT80.00107.0071.5076.400.00--179.47%
ARCH250117C000850002024-04-16 9:30AM EDT85.0075.700.000.000.00-160.00%
ARCH250117C000900002024-05-20 9:38AM EDT90.0073.5066.5071.000.00-205591.16%
ARCH250117C000950002024-03-07 3:56PM EDT95.0091.8859.0062.900.00-1671.94%
ARCH250117C001000002024-06-21 3:24PM EDT100.0052.4051.6056.500.00-6957.23%
ARCH250117C001050002024-04-18 9:30AM EDT105.0062.6057.0061.500.00-1391.49%
ARCH250117C001100002024-04-18 9:30AM EDT110.0058.5053.0057.400.00-1287.68%
ARCH250117C001150002023-11-27 10:39AM EDT115.0058.5059.3062.900.00-11114.89%
ARCH250117C001200002024-03-19 9:46AM EDT120.0049.3048.5053.000.00-101290.84%
ARCH250117C001250002023-11-08 3:46PM EDT125.0035.0048.6052.900.00-1298.02%
ARCH250117C001300002024-02-15 11:22AM EDT130.0041.4041.5046.000.00-2384.99%
ARCH250117C001350002024-06-26 10:05AM EDT135.0026.700.000.000.00-260.00%
ARCH250117C001400002024-05-20 10:36AM EDT140.0035.0027.5032.000.00-61860.58%
ARCH250117C001450002024-06-28 11:34AM EDT145.0023.050.000.000.00-360.00%
ARCH250117C001500002024-07-05 10:05AM EDT150.0028.000.000.000.00-1430.00%
ARCH250117C001550002024-04-25 2:12PM EDT155.0029.1028.5032.400.00-11278.00%
ARCH250117C001600002024-07-22 2:53PM EDT160.0011.000.000.000.00-1741.56%
ARCH250117C001650002024-07-18 10:51AM EDT165.0013.700.000.000.00-3743.13%
ARCH250117C001700002024-07-22 9:30AM EDT170.009.600.000.000.00-11493.13%
ARCH250117C001750002024-07-22 2:47PM EDT175.007.900.000.000.00-12056.25%
ARCH250117C001800002024-07-11 3:50PM EDT180.009.800.000.000.00-14006.25%
ARCH250117C001850002024-07-01 9:40AM EDT185.0011.500.000.000.00-11786.25%
ARCH250117C001900002024-07-01 9:44AM EDT190.0010.000.000.000.00-13486.25%
ARCH250117C001950002024-07-02 10:48AM EDT195.009.000.000.000.00-12606.25%
ARCH250117C002000002024-07-16 10:12AM EDT200.004.600.000.000.00-13096.25%
ARCH250117C002100002024-07-01 10:03AM EDT210.006.100.000.000.00-377212.50%
ARCH250117C002200002024-04-03 10:47AM EDT220.007.003.107.500.00-222753.17%
ARCH250117C002300002024-07-15 11:09AM EDT230.003.500.000.000.00-151612.50%
ARCH250117C002400002024-07-10 9:30AM EDT240.001.550.000.000.00-11712.50%
ARCH250117C002500002024-07-10 9:30AM EDT250.001.050.000.000.00-12212.50%
ARCH250117C002600002024-07-02 9:30AM EDT260.001.250.000.000.00-1612.50%
ARCH250117C002700002024-06-07 9:30AM EDT270.001.200.004.800.00-21156.56%
ARCH250117C002800002024-06-04 1:36PM EDT280.000.750.004.800.00-6059.02%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ARCH250117P000550002023-07-03 12:04PM EDT55.003.000.005.000.00--2104.79%
ARCH250117P000600002024-06-12 3:03PM EDT60.000.300.002.050.00-5010978.86%
ARCH250117P000750002023-06-20 2:52PM EDT75.009.956.0011.000.00-40113.60%
ARCH250117P000800002024-05-29 3:12PM EDT80.001.000.004.800.00-1369.39%
ARCH250117P000850002023-12-18 11:59AM EDT85.002.000.005.000.00-5564.59%
ARCH250117P000950002024-03-26 9:43AM EDT95.002.500.054.900.00-1254.14%
ARCH250117P001000002024-02-15 10:33AM EDT100.003.200.805.500.00-2553.17%
ARCH250117P001050002024-07-16 9:30AM EDT105.001.450.000.000.00-1312.50%
ARCH250117P001100002024-07-18 10:44AM EDT110.002.660.000.000.00-2812.50%
ARCH250117P001150002024-07-18 10:44AM EDT115.003.380.000.000.00-21716.25%
ARCH250117P001200002024-07-17 10:04AM EDT120.003.000.000.000.00-501646.25%
ARCH250117P001250002024-07-15 12:00PM EDT125.004.000.000.000.00-403756.25%
ARCH250117P001300002024-06-28 2:44PM EDT130.007.450.000.000.00-4766.25%
ARCH250117P001350002024-05-20 1:47PM EDT135.007.806.5011.000.00-14144.24%
ARCH250117P001400002024-06-26 9:30AM EDT140.0013.320.000.000.00-1183.13%
ARCH250117P001450002024-06-27 9:36AM EDT145.0014.000.000.000.00-5451.56%
ARCH250117P001500002024-07-10 11:30AM EDT150.0013.760.000.000.00-2660.05%
ARCH250117P001550002024-05-01 10:38AM EDT155.0017.009.6014.000.00-29126.77%
ARCH250117P001600002024-06-13 3:10PM EDT160.0018.7313.5017.900.00-418628.53%
ARCH250117P001650002024-07-09 9:49AM EDT165.0017.750.000.000.00-101150.00%
ARCH250117P001700002024-07-09 9:49AM EDT170.0020.450.000.000.00-10750.00%
ARCH250117P001750002024-06-13 3:50PM EDT175.0027.0021.5025.800.00-811617.10%
ARCH250117P001800002024-03-19 1:26PM EDT180.0033.3030.1033.000.00-25328.14%
ARCH250117P001850002024-03-27 3:52PM EDT185.0035.9030.5035.300.00-264117.95%
ARCH250117P001900002024-03-04 11:02AM EDT190.0030.9039.7044.000.00-23936.42%
ARCH250117P001950002024-06-12 9:36AM EDT195.0038.030.000.000.00-1210.00%
ARCH250117P002000002024-02-13 11:38AM EDT200.0043.5045.6049.700.00--40.00%
ARCH250117P002100002023-10-26 12:39PM EDT210.0065.1055.2057.500.00-200.00%
ARCH250117P002300002023-10-26 9:44AM EDT230.0082.1070.8073.900.00-500.00%