Mercado fechado

Arch Resources, Inc. (ARCH)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
170,60+2,17 (+1,29%)
No fechamento: 04:00PM EDT
170,57 -0,03 (-0,02%)
Pós-fechamento: 04:05PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ARCH240816C001200002024-01-25 11:53AM EDT120.0057.8348.8052.500.00-10857.64%
ARCH240816C001300002024-05-15 10:57AM EDT130.0030.2040.0043.400.00-12853.31%
ARCH240816C001400002024-03-06 1:24PM EDT140.0051.4820.5024.500.00-110.00%
ARCH240816C001450002024-05-16 12:07PM EDT145.0020.5026.5030.200.00-1645.81%
ARCH240816C001500002024-05-13 11:45AM EDT150.0018.8823.0026.500.00-34245.22%
ARCH240816C001550002024-05-21 10:10AM EDT155.0019.5019.9022.300.00-5641.96%
ARCH240816C001600002024-05-15 3:05PM EDT160.0010.7816.5018.500.00-56739.55%
ARCH240816C001650002024-04-30 3:58PM EDT165.0011.2113.5015.900.00-13540.25%
ARCH240816C001700002024-05-21 1:27PM EDT170.0011.2010.9013.300.00-1210139.94%
ARCH240816C001750002024-05-24 3:52PM EDT175.009.778.7011.30+4.77+95.40%118840.53%
ARCH240816C001800002024-05-21 11:34AM EDT180.007.286.409.100.00-415339.63%
ARCH240816C001850002024-05-21 3:59PM EDT185.005.955.107.800.00-411140.70%
ARCH240816C001900002024-05-23 10:47AM EDT190.005.803.205.500.00-213237.62%
ARCH240816C001950002024-04-17 9:36AM EDT195.004.000.304.100.00-12436.56%
ARCH240816C002000002024-05-24 12:10PM EDT200.002.752.053.30-0.25-8.33%115436.95%
ARCH240816C002100002024-04-11 1:02PM EDT210.002.700.802.200.00-253538.10%
ARCH240816C002200002024-05-07 10:10AM EDT220.000.900.352.600.00-12545.83%
ARCH240816C002300002024-04-23 2:27PM EDT230.000.850.000.000.00-9912.50%
ARCH240816C002400002024-03-15 9:30AM EDT240.001.550.054.900.00-1355.15%
ARCH240816C002500002024-02-23 10:30AM EDT250.001.800.102.650.00-1151.83%
ARCH240816C002600002024-03-04 10:30AM EDT260.001.700.054.600.00-2262.87%
ARCH240816C002700002024-01-31 10:33AM EDT270.002.150.000.000.00-3325.00%
Opções de vendapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ARCH240816P001050002024-02-07 4:10PM EDT105.001.450.004.800.00-101179.22%
ARCH240816P001100002024-03-04 10:31AM EDT110.001.100.854.900.00-31376.99%
ARCH240816P001150002024-03-13 2:20PM EDT115.001.900.304.600.00-1467.65%
ARCH240816P001200002024-05-20 12:20PM EDT120.000.760.053.800.00-1757.87%
ARCH240816P001250002024-05-20 9:42AM EDT125.000.900.053.200.00-14250.22%
ARCH240816P001300002024-05-20 10:15AM EDT130.001.400.201.200.00-38341.77%
ARCH240816P001350002024-05-14 1:33PM EDT135.003.000.353.200.00-304950.22%
ARCH240816P001400002024-05-08 9:32AM EDT140.004.500.704.200.00-12149.76%
ARCH240816P001450002024-05-07 3:26PM EDT145.005.301.603.700.00-11641.76%
ARCH240816P001500002024-05-24 2:08PM EDT150.003.802.455.10-0.40-9.52%23742.05%
ARCH240816P001550002024-05-22 10:02AM EDT155.005.363.807.500.00-13444.84%
ARCH240816P001600002024-05-22 1:21PM EDT160.006.405.509.000.00-12643.24%
ARCH240816P001650002024-05-08 9:32AM EDT165.0015.007.409.900.00-14138.99%
ARCH240816P001700002024-05-20 11:48AM EDT170.0014.509.6012.900.00-4740.56%
ARCH240816P001750002024-04-18 10:27AM EDT175.0022.1017.2020.900.00-3850.81%
ARCH240816P001800002024-03-12 9:33AM EDT180.0021.0025.7028.400.00-12865.97%
ARCH240816P001850002024-01-29 1:08PM EDT185.0023.7029.0033.000.00-52568.20%
ARCH240816P001950002024-04-03 12:33PM EDT195.0039.8635.6037.900.00-101064.61%
ARCH240816P002000002024-05-21 10:55AM EDT200.0032.0030.3034.000.00-20442.22%
ARCH240816P002100002024-01-17 4:04PM EDT210.0047.0051.8055.100.00-252782.34%
ARCH240816P002200002024-02-15 10:45AM EDT220.0062.3057.0061.900.00-1176.05%
ARCH240816P002800002024-04-05 11:37AM EDT280.00127.60114.00123.000.00-20104.32%