Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
69.032,53 +1.630,30 (+2,42%)
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 | 2024-06-21 3:57PM EDT | 100.00 | 50.91 | 51.00 | 55.50 | 0.00 | - | 1 | 1 | 102.76% |
| ARCH241115C00105000 | 2024-05-01 3:34PM EDT | 105.00 | 55.60 | 69.00 | 73.50 | 0.00 | - | - | 1 | 194.58% |
| ARCH241115C00140000 | 2024-07-01 3:58PM EDT | 140.00 | 35.52 | 13.20 | 14.70 | 0.00 | - | 1 | 3 | 43.21% |
| ARCH241115C00145000 | 2024-06-25 1:53PM EDT | 145.00 | 16.10 | 10.00 | 12.00 | 0.00 | - | - | 1 | 41.81% |
| ARCH241115C00150000 | 2024-07-25 10:46AM EDT | 150.00 | 8.95 | 8.40 | 9.90 | 0.00 | - | 1 | 12 | 41.41% |
| ARCH241115C00155000 | 2024-07-01 9:49AM EDT | 155.00 | 20.63 | 6.20 | 8.90 | 0.00 | - | 3 | 3 | 43.70% |
| ARCH241115C00160000 | 2024-07-23 10:44AM EDT | 160.00 | 8.40 | 4.60 | 7.00 | 0.00 | - | 2 | 2 | 42.27% |
| ARCH241115C00165000 | 2024-07-25 12:02PM EDT | 165.00 | 4.70 | 4.10 | 5.20 | 0.00 | - | 22 | 26 | 40.23% |
| ARCH241115C00170000 | 2024-07-25 10:30AM EDT | 170.00 | 2.75 | 3.10 | 3.80 | 0.00 | - | 10 | 11 | 38.62% |
| ARCH241115C00175000 | 2024-07-24 10:28AM EDT | 175.00 | 4.00 | 2.05 | 3.20 | 0.00 | - | 19 | 30 | 39.49% |
| ARCH241115C00180000 | 2024-07-25 1:43PM EDT | 180.00 | 2.00 | 1.70 | 2.50 | 0.00 | - | 2 | 967 | 39.30% |
| ARCH241115C00185000 | 2024-07-10 11:25AM EDT | 185.00 | 5.20 | 0.65 | 3.00 | 0.00 | - | 1 | 2 | 44.75% |
| ARCH241115C00190000 | 2024-07-23 1:37PM EDT | 190.00 | 1.80 | 0.45 | 2.85 | 0.00 | - | 1 | 62 | 46.84% |
| ARCH241115C00195000 | 2024-07-23 9:37AM EDT | 195.00 | 1.60 | 0.35 | 2.15 | 0.00 | - | 1 | 14 | 45.63% |
| ARCH241115C00200000 | 2024-07-18 3:14PM EDT | 200.00 | 2.00 | 0.30 | 1.40 | 0.00 | - | 1 | 40 | 43.10% |
| ARCH241115C00210000 | 2024-07-03 10:01AM EDT | 210.00 | 4.00 | 0.20 | 2.55 | 0.00 | - | 16 | 17 | 55.23% |
| ARCH241115C00220000 | 2024-07-02 9:30AM EDT | 220.00 | 2.30 | 0.00 | 2.40 | 0.00 | - | 1 | 20 | 58.72% |
| ARCH241115C00230000 | 2024-07-03 9:30AM EDT | 230.00 | 1.45 | 0.00 | 2.30 | 0.00 | - | - | 5 | 53.15% |
| ARCH241115C00240000 | 2024-07-03 9:30AM EDT | 240.00 | 0.90 | 0.00 | 2.25 | 0.00 | - | 1 | 8 | 56.40% |
| ARCH241115C00250000 | 2024-07-17 12:22PM EDT | 250.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 8 | 59.42% |
| ARCH241115C00260000 | 2024-07-17 12:59PM EDT | 260.00 | 0.45 | 0.05 | 0.60 | 0.00 | - | 10 | 10 | 51.12% |
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 | 2024-07-22 1:37PM EDT | 95.00 | 1.25 | 0.00 | 2.55 | 0.00 | - | - | 1 | 52.73% |
| ARCH241115P00100000 | 2024-07-18 11:32AM EDT | 100.00 | 2.11 | 0.30 | 2.15 | 0.00 | - | 4 | 4 | 54.68% |
| ARCH241115P00105000 | 2024-07-26 3:09PM EDT | 105.00 | 1.24 | 0.80 | 2.05 | -0.21 | -14.48% | 15 | 2 | 48.21% |
| ARCH241115P00110000 | 2024-07-26 12:39PM EDT | 110.00 | 1.65 | 1.50 | 2.35 | -0.35 | -17.50% | 1 | 48 | 44.61% |
| ARCH241115P00115000 | 2024-07-26 3:09PM EDT | 115.00 | 2.47 | 2.00 | 3.20 | -0.23 | -8.52% | 15 | 7 | 43.74% |
| ARCH241115P00120000 | 2024-07-25 10:40AM EDT | 120.00 | 4.03 | 2.90 | 4.00 | 0.00 | - | 26 | 44 | 41.69% |
| ARCH241115P00125000 | 2024-07-26 11:14AM EDT | 125.00 | 5.04 | 4.10 | 5.20 | -1.24 | -19.75% | 17 | 981 | 40.56% |
| ARCH241115P00130000 | 2024-07-25 11:40AM EDT | 130.00 | 6.18 | 5.50 | 6.90 | 0.00 | - | 1 | 34 | 40.35% |
| ARCH241115P00135000 | 2024-07-23 3:55PM EDT | 135.00 | 6.40 | 5.50 | 9.80 | 0.00 | - | 1 | 5 | 43.11% |
| ARCH241115P00140000 | 2024-07-18 10:05AM EDT | 140.00 | 6.35 | 9.40 | 10.70 | 0.00 | - | 17 | 18 | 38.12% |
| ARCH241115P00145000 | 2024-07-10 3:05PM EDT | 145.00 | 9.02 | 11.50 | 13.40 | 0.00 | - | 9 | 12 | 38.07% |
| ARCH241115P00150000 | 2024-07-05 10:24AM EDT | 150.00 | 8.10 | 14.40 | 16.10 | 0.00 | - | 1 | 11 | 37.00% |
| ARCH241115P00155000 | 2024-06-17 3:28PM EDT | 155.00 | 14.60 | 9.50 | 14.00 | 0.00 | - | 10 | 12 | 17.08% |
| ARCH241115P00160000 | 2024-07-05 10:17AM EDT | 160.00 | 12.16 | 20.10 | 23.30 | 0.00 | - | 1 | 2 | 37.85% |
| ARCH241115P00165000 | 2024-07-25 12:28PM EDT | 165.00 | 24.38 | 24.30 | 26.60 | 0.00 | - | 2 | 8 | 35.77% |
| 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 | 45.20 | 50.00 | 0.00 | - | 1 | 2 | 44.59% |
| 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.