Marchés français ouverture 6 h 42 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 069,68 0,00 (0,00 %) EUR/USD
1,0864 +0,0002 (+0,02 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
65 719,57 +4 768,39 (+7,82 %)
Arch Capital Group Ltd. (ACGL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ACGL240621C00040000 | 2024-01-23 10:43AM EDT | 40.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACGL240621C00050000 | 2024-02-26 3:20PM EDT | 50.00 | 38.45 | 39.80 | 44.50 | 0.00 | - | 1 | 38 | 0.00% |
| ACGL240621C00055000 | 2024-05-16 3:26PM EDT | 55.00 | 44.30 | 43.20 | 48.00 | 0.00 | - | 1 | 21 | 116.89% |
| ACGL240621C00060000 | 2024-02-20 3:09PM EDT | 60.00 | 26.71 | 29.40 | 34.00 | 0.00 | - | 1 | 21 | 0.00% |
| ACGL240621C00065000 | 2024-04-05 9:39AM EDT | 65.00 | 28.41 | 27.50 | 32.40 | 0.00 | - | 4 | 27 | 0.00% |
| ACGL240621C00070000 | 2024-04-08 3:15PM EDT | 70.00 | 25.30 | 27.20 | 32.00 | 0.00 | - | 2 | 9 | 109.52% |
| ACGL240621C00075000 | 2024-05-01 3:41PM EDT | 75.00 | 21.80 | 25.00 | 26.20 | 0.00 | - | 2 | 47 | 63.28% |
| ACGL240621C00080000 | 2024-05-16 9:30AM EDT | 80.00 | 19.50 | 18.50 | 23.00 | 0.00 | - | 1 | 113 | 55.57% |
| ACGL240621C00085000 | 2024-05-15 3:14PM EDT | 85.00 | 16.51 | 13.40 | 18.00 | +2.82 | +20.60% | 2 | 147 | 76.25% |
| ACGL240621C00090000 | 2024-05-17 3:47PM EDT | 90.00 | 12.00 | 8.50 | 13.40 | 0.00 | - | 17 | 248 | 64.26% |
| ACGL240621C00095000 | 2024-05-20 10:08AM EDT | 95.00 | 5.10 | 5.90 | 6.50 | -2.00 | -28.17% | 2 | 519 | 28.54% |
| ACGL240621C00100000 | 2024-05-20 3:35PM EDT | 100.00 | 2.40 | 2.40 | 2.60 | -0.70 | -22.58% | 29 | 552 | 21.27% |
| ACGL240621C00105000 | 2024-05-20 1:03PM EDT | 105.00 | 0.65 | 0.25 | 0.85 | -0.25 | -27.78% | 6 | 127 | 21.27% |
| ACGL240621C00110000 | 2024-05-20 10:49AM EDT | 110.00 | 0.20 | 0.00 | 0.40 | -0.25 | -55.56% | 13 | 72 | 25.34% |
| ACGL240621C00115000 | 2023-10-26 12:03PM EDT | 115.00 | 1.00 | 0.00 | 0.95 | 0.00 | - | - | 0 | 42.77% |
| ACGL240621C00120000 | 2023-10-30 11:27AM EDT | 120.00 | 0.60 | 0.00 | 1.80 | 0.00 | - | - | 10 | 50.44% |
| ACGL240621C00125000 | 2023-12-27 12:13PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 55.42% |
| ACGL240621C00130000 | 2024-01-25 11:34AM EDT | 130.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 87.23% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ACGL240621P00045000 | 2023-10-20 9:30AM EDT | 45.00 | 0.80 | 0.05 | 0.45 | 0.00 | - | 10 | 10 | 137.50% |
| ACGL240621P00055000 | 2023-10-20 11:09AM EDT | 55.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | 30 | 30 | 142.38% |
| ACGL240621P00060000 | 2024-05-07 10:18AM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 92.38% |
| ACGL240621P00065000 | 2024-05-10 10:08AM EDT | 65.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 12 | 25 | 76.76% |
| ACGL240621P00070000 | 2024-05-17 12:07PM EDT | 70.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 5 | 164 | 71.39% |
| ACGL240621P00075000 | 2024-04-05 11:11AM EDT | 75.00 | 0.49 | 0.00 | 0.80 | 0.00 | - | 2 | 139 | 62.35% |
| ACGL240621P00080000 | 2024-05-07 12:14PM EDT | 80.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 4 | 370 | 86.69% |
| ACGL240621P00085000 | 2024-05-20 2:36PM EDT | 85.00 | 0.30 | 0.10 | 0.35 | +0.05 | +20.00% | 1 | 181 | 38.43% |
| ACGL240621P00090000 | 2024-05-10 3:25PM EDT | 90.00 | 0.48 | 0.20 | 1.10 | 0.00 | - | 1 | 98 | 39.72% |
| ACGL240621P00095000 | 2024-05-20 3:36PM EDT | 95.00 | 0.45 | 0.00 | 1.40 | +0.40 | +800.00% | 5 | 261 | 29.27% |
| ACGL240621P00100000 | 2024-05-20 12:06PM EDT | 100.00 | 1.45 | 1.55 | 1.70 | -0.05 | -3.33% | 13 | 57 | 15.09% |
| ACGL240621P00105000 | 2024-05-20 2:16PM EDT | 105.00 | 4.65 | 3.30 | 6.40 | -0.65 | -12.26% | 10 | 10 | 28.59% |
