La bourse est fermée
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 030,62 -352,77 (-0,55 %)
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 | 44.20 | 49.00 | 0.00 | - | 1 | 21 | 178.71% |
| 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 | 74.61% |
| ACGL240621C00075000 | 2024-05-01 3:41PM EDT | 75.00 | 21.80 | 26.30 | 27.50 | 0.00 | - | 2 | 47 | 58.89% |
| ACGL240621C00080000 | 2024-05-16 9:30AM EDT | 80.00 | 19.50 | 19.60 | 24.40 | 0.00 | - | 1 | 113 | 51.76% |
| ACGL240621C00085000 | 2024-05-20 9:39AM EDT | 85.00 | 16.51 | 14.70 | 19.40 | 0.00 | - | 2 | 147 | 78.76% |
| ACGL240621C00090000 | 2024-05-21 11:04AM EDT | 90.00 | 12.60 | 9.90 | 14.30 | +0.60 | +5.00% | 5 | 248 | 61.84% |
| ACGL240621C00095000 | 2024-05-20 10:08AM EDT | 95.00 | 5.10 | 6.60 | 8.70 | 0.00 | - | 2 | 517 | 39.94% |
| ACGL240621C00100000 | 2024-05-21 2:58PM EDT | 100.00 | 3.37 | 3.00 | 3.50 | +0.97 | +40.42% | 63 | 533 | 21.75% |
| ACGL240621C00105000 | 2024-05-21 2:16PM EDT | 105.00 | 0.95 | 0.75 | 1.05 | +0.30 | +46.15% | 410 | 129 | 19.31% |
| ACGL240621C00110000 | 2024-05-21 1:26PM EDT | 110.00 | 0.05 | 0.00 | 0.40 | -0.15 | -75.00% | 14 | 72 | 22.36% |
| ACGL240621C00115000 | 2023-10-26 12:03PM EDT | 115.00 | 1.00 | 0.00 | 0.95 | 0.00 | - | - | 0 | 39.55% |
| ACGL240621C00120000 | 2023-10-30 11:27AM EDT | 120.00 | 0.60 | 0.00 | 1.80 | 0.00 | - | - | 10 | 59.45% |
| ACGL240621C00125000 | 2023-12-27 12:13PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 52.56% |
| ACGL240621C00130000 | 2024-01-25 11:34AM EDT | 130.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 83.76% |
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 | 139.45% |
| ACGL240621P00055000 | 2023-10-20 11:09AM EDT | 55.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | 30 | 30 | 144.78% |
| ACGL240621P00060000 | 2024-05-07 10:18AM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 94.53% |
| ACGL240621P00065000 | 2024-05-10 10:08AM EDT | 65.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 12 | 25 | 78.81% |
| ACGL240621P00070000 | 2024-05-17 12:07PM EDT | 70.00 | 0.05 | 0.00 | 4.60 | 0.00 | - | 5 | 164 | 120.95% |
| ACGL240621P00075000 | 2024-04-05 11:11AM EDT | 75.00 | 0.49 | 0.00 | 0.80 | 0.00 | - | 2 | 139 | 64.75% |
| ACGL240621P00080000 | 2024-05-07 12:14PM EDT | 80.00 | 0.20 | 0.00 | 3.20 | 0.00 | - | 4 | 370 | 77.86% |
| ACGL240621P00085000 | 2024-05-20 2:36PM EDT | 85.00 | 0.30 | 0.10 | 4.80 | 0.00 | - | 1 | 181 | 75.02% |
| ACGL240621P00090000 | 2024-05-21 3:38PM EDT | 90.00 | 0.30 | 0.00 | 0.35 | -0.18 | -37.50% | 1 | 98 | 30.42% |
| ACGL240621P00095000 | 2024-05-20 3:36PM EDT | 95.00 | 0.45 | 0.20 | 1.00 | 0.00 | - | 5 | 261 | 28.59% |
| ACGL240621P00100000 | 2024-05-21 3:10PM EDT | 100.00 | 1.25 | 1.10 | 1.55 | -0.20 | -13.79% | 316 | 70 | 19.15% |
| ACGL240621P00105000 | 2024-05-21 1:20PM EDT | 105.00 | 3.80 | 2.35 | 6.10 | -0.85 | -18.28% | 7 | 10 | 34.56% |
