Marchés français ouverture 6 h 28 min
Dow Jones
38 686,32 +574,82 (+1,51 %) Nasdaq
16 735,02 -2,08 (-0,01 %) Nikkei 225
38 883,72 +395,82 (+1,03 %) EUR/USD
1,0858 +0,0004 (+0,03 %) HANG SENG
18 079,61 -150,59 (-0,83 %) Bitcoin EUR
62 316,38 -98,21 (-0,16 %)
Warrior Met Coal, Inc. (HCC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC241220C00019500 | 2024-04-19 2:49PM EDT | 19.50 | 47.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCC241220C00020000 | 2024-02-23 4:52PM EDT | 20.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HCC241220C00024500 | 2024-02-05 2:21PM EDT | 24.50 | 36.00 | 34.40 | 38.30 | 0.00 | - | - | 0 | 0.00% |
| HCC241220C00025000 | 2024-02-05 2:21PM EDT | 25.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCC241220C00029500 | 2024-04-15 12:01AM EDT | 29.50 | 36.00 | - | - | 0.00 | - | - | - | 0.00% |
| HCC241220C00030000 | 2024-01-04 11:13AM EDT | 30.00 | 36.00 | 33.00 | 37.60 | 0.00 | - | 1 | 0 | 0.00% |
| HCC241220C00034500 | 2024-04-19 2:41PM EDT | 34.50 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCC241220C00035000 | 2024-02-15 4:31PM EDT | 35.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HCC241220C00039500 | 2024-04-25 12:31PM EDT | 39.50 | 30.53 | 27.70 | 29.70 | 0.00 | - | 1 | 93 | 53.42% |
| HCC241220C00040000 | 2024-02-15 2:22PM EDT | 40.00 | 20.54 | 0.00 | 0.00 | 0.00 | - | 3 | 203 | 0.00% |
| HCC241220C00044500 | 2024-03-21 9:45AM EDT | 44.50 | 15.90 | 25.00 | 26.20 | 0.00 | - | 2 | 24 | 55.01% |
| HCC241220C00045000 | 2024-02-06 12:42PM EDT | 45.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| HCC241220C00049500 | 2024-05-08 10:00AM EDT | 49.50 | 20.30 | 21.40 | 23.20 | 0.00 | - | 5 | 33 | 59.09% |
| HCC241220C00050000 | 2024-02-20 4:26PM EDT | 50.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 0.00% |
| HCC241220C00054500 | 2024-05-28 3:19PM EDT | 54.50 | 16.17 | 17.60 | 18.40 | 0.00 | - | 10 | 147 | 52.45% |
| HCC241220C00055000 | 2024-02-27 3:38PM EDT | 55.00 | 12.69 | 0.00 | 0.00 | 0.00 | - | 6 | 177 | 0.00% |
| HCC241220C00059500 | 2024-05-21 9:31AM EDT | 59.50 | 13.10 | 12.70 | 15.70 | 0.00 | - | 10 | 84 | 56.70% |
| HCC241220C00060000 | 2024-02-23 10:31AM EDT | 60.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| HCC241220C00064500 | 2024-05-28 10:22AM EDT | 64.50 | 10.80 | 11.40 | 12.70 | 0.00 | - | 1 | 50 | 50.93% |
| HCC241220C00065000 | 2024-02-23 11:17AM EDT | 65.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 11 | 59 | 0.00% |
| HCC241220C00069500 | 2024-05-31 3:43PM EDT | 69.50 | 8.85 | 7.10 | 9.30 | +1.85 | +26.43% | 2 | 206 | 48.38% |
| HCC241220C00070000 | 2024-02-26 3:25PM EDT | 70.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 0.78% |
| HCC241220C00074500 | 2024-05-16 3:11PM EDT | 74.50 | 5.40 | 6.80 | 7.80 | 0.00 | - | 4 | 233 | 50.22% |
| HCC241220C00075000 | 2024-02-23 4:47PM EDT | 75.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 3.13% |
| HCC241220C00079500 | 2024-05-20 11:04AM EDT | 79.50 | 4.30 | 5.20 | 7.10 | 0.00 | - | 1 | 93 | 54.44% |
| HCC241220C00080000 | 2024-02-26 10:41AM EDT | 80.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 58 | 6.25% |
| HCC241220C00084500 | 2024-05-23 3:34PM EDT | 84.50 | 3.23 | 3.90 | 4.50 | 0.00 | - | 1 | 74 | 47.52% |
| HCC241220C00085000 | 2024-02-14 4:02PM EDT | 85.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 6.25% |
| HCC241220C00089500 | 2024-05-21 9:35AM EDT | 89.50 | 2.70 | 2.90 | 5.00 | 0.00 | - | 2 | 164 | 50.01% |
| HCC241220C00090000 | 2024-01-25 3:41PM EDT | 90.00 | 3.89 | 1.90 | 2.20 | 0.00 | - | 20 | 26 | 39.82% |
| HCC241220C00094500 | 2024-05-03 3:59PM EDT | 94.50 | 2.80 | 2.20 | 2.75 | 0.00 | - | 1 | 79 | 47.56% |
| HCC241220C00095000 | 2024-02-12 4:35PM EDT | 95.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 12.50% |
| HCC241220C00099500 | 2024-05-14 12:33PM EDT | 99.50 | 1.50 | 1.65 | 2.55 | 0.00 | - | 1 | 38 | 50.48% |
| HCC241220C00100000 | 2024-02-27 3:34PM EDT | 100.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
Options de ventepour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC241220P00019500 | 2024-04-15 12:01AM EDT | 19.50 | 0.33 | - | - | 0.00 | - | - | - | 0.00% |
| HCC241220P00020000 | 2023-11-22 2:15PM EDT | 20.00 | 0.33 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 149.44% |
| HCC241220P00029500 | 2024-02-21 12:01PM EDT | 29.50 | 0.65 | 0.00 | 0.80 | 0.00 | - | - | 16 | 66.80% |
| HCC241220P00030000 | 2024-02-21 12:01PM EDT | 30.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| HCC241220P00034500 | 2024-04-09 12:08PM EDT | 34.50 | 0.80 | 0.30 | 0.80 | 0.00 | - | 5 | 55 | 59.52% |
| HCC241220P00039500 | 2024-05-15 9:46AM EDT | 39.50 | 0.89 | 0.15 | 0.85 | 0.00 | - | 1 | 275 | 54.81% |
| HCC241220P00040000 | 2024-02-28 3:53PM EDT | 40.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 12.50% |
| HCC241220P00044500 | 2024-05-28 2:30PM EDT | 44.50 | 1.04 | 0.80 | 1.00 | -0.11 | -9.57% | 1 | 457 | 47.05% |
| HCC241220P00045000 | 2024-02-22 4:58PM EDT | 45.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 50 | 502 | 12.50% |
| HCC241220P00049500 | 2024-05-31 11:10AM EDT | 49.50 | 1.80 | 1.35 | 1.75 | -0.25 | -12.20% | 1 | 471 | 45.48% |
| HCC241220P00050000 | 2024-02-28 12:19PM EDT | 50.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 12.50% |
| HCC241220P00054500 | 2024-05-22 10:33AM EDT | 54.50 | 3.30 | 2.40 | 3.20 | 0.00 | - | 1 | 92 | 46.53% |
| HCC241220P00055000 | 2024-02-27 11:01AM EDT | 55.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| HCC241220P00059500 | 2024-05-13 2:07PM EDT | 59.50 | 4.10 | 3.80 | 4.20 | -1.80 | -30.51% | 1 | 61 | 41.81% |
| HCC241220P00060000 | 2024-02-28 1:32PM EDT | 60.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 8 | 54 | 3.13% |
| HCC241220P00064500 | 2024-05-20 3:42PM EDT | 64.50 | 7.10 | 5.70 | 7.70 | 0.00 | - | 1 | 115 | 48.76% |
| HCC241220P00065000 | 2024-02-21 11:41AM EDT | 65.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 1.56% |
| HCC241220P00069500 | 2024-05-31 11:00AM EDT | 69.50 | 8.84 | 7.10 | 8.60 | -0.90 | -9.24% | 5 | 29 | 39.60% |
| HCC241220P00070000 | 2024-02-22 12:42PM EDT | 70.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 0.00% |
