La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 651,04 -81,54 (-0,13 %)
Archer Aviation Inc. (ACHR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ACHR240719C00000500 | 2024-03-21 10:45AM EDT | 0.50 | 4.45 | 2.60 | 4.10 | 0.00 | - | 1 | 1 | 0.00% |
| ACHR240719C00001000 | 2024-05-17 10:43AM EDT | 1.00 | 2.75 | 1.85 | 2.35 | 0.00 | - | 2 | 5 | 357.81% |
| ACHR240719C00001500 | 2024-03-26 10:23AM EDT | 1.50 | 3.40 | 2.30 | 2.60 | 0.00 | - | 2 | 5 | 592.19% |
| ACHR240719C00002000 | 2024-05-29 2:01PM EDT | 2.00 | 1.07 | 0.90 | 1.35 | 0.00 | - | 50 | 105 | 171.88% |
| ACHR240719C00002500 | 2024-06-12 9:58AM EDT | 2.50 | 1.05 | 0.35 | 0.95 | 0.00 | - | 5 | 294 | 149.22% |
| ACHR240719C00003000 | 2024-06-14 12:31PM EDT | 3.00 | 0.40 | 0.30 | 0.45 | -0.21 | -34.43% | 16 | 420 | 66.02% |
| ACHR240719C00003500 | 2024-06-14 2:45PM EDT | 3.50 | 0.16 | 0.15 | 0.20 | -0.02 | -11.11% | 39 | 3,923 | 71.88% |
| ACHR240719C00004000 | 2024-06-14 2:28PM EDT | 4.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 60 | 2,019 | 75.00% |
| ACHR240719C00004500 | 2024-06-14 9:30AM EDT | 4.50 | 0.10 | 0.00 | 0.05 | +0.04 | +66.67% | 4 | 1,670 | 73.44% |
| ACHR240719C00005000 | 2024-06-13 1:08PM EDT | 5.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 30 | 1,048 | 89.06% |
| ACHR240719C00006000 | 2024-06-12 12:00PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 3,298 | 117.19% |
| ACHR240719C00007000 | 2024-06-14 9:54AM EDT | 7.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 2,835 | 157.81% |
| ACHR240719C00008000 | 2024-05-09 11:19AM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 1,712 | 176.56% |
| ACHR240719C00009000 | 2024-05-13 3:13PM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 293 | 322.66% |
| ACHR240719C00010000 | 2024-05-07 9:30AM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,379 | 50.00% |
| ACHR240719C00011000 | 2024-02-21 10:31AM EDT | 11.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 6 | 1,452 | 264.06% |
| ACHR240719C00012000 | 2024-05-08 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ACHR240719P00002000 | 2024-06-10 11:33AM EDT | 2.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 21 | 142.19% |
| ACHR240719P00002500 | 2024-06-12 11:43AM EDT | 2.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 60 | 78.13% |
| ACHR240719P00003000 | 2024-06-13 3:10PM EDT | 3.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 104 | 12,175 | 71.88% |
| ACHR240719P00003500 | 2024-06-10 3:26PM EDT | 3.50 | 0.45 | 0.00 | 0.95 | 0.00 | - | 23 | 3,402 | 77.34% |
| ACHR240719P00004000 | 2024-06-06 10:27AM EDT | 4.00 | 0.85 | 0.65 | 0.95 | +0.25 | +41.67% | 2 | 3,165 | 50.00% |
| ACHR240719P00004500 | 2024-06-10 12:25PM EDT | 4.50 | 1.18 | 1.20 | 1.40 | 0.00 | - | 3 | 1,157 | 70.31% |
| ACHR240719P00005000 | 2024-06-12 3:24PM EDT | 5.00 | 1.54 | 1.70 | 1.95 | 0.00 | - | 13 | 242 | 102.34% |
| ACHR240719P00006000 | 2024-06-11 9:39AM EDT | 6.00 | 2.75 | 2.05 | 2.95 | 0.00 | - | 15 | 311 | 186.72% |
| ACHR240719P00007000 | 2024-05-31 1:54PM EDT | 7.00 | 3.78 | 3.70 | 3.90 | 0.00 | - | 1 | 216 | 132.81% |
| ACHR240719P00008000 | 2024-05-07 2:56PM EDT | 8.00 | 4.22 | 4.40 | 4.80 | 0.00 | - | 10 | 732 | 150.00% |
| ACHR240719P00009000 | 2024-04-22 10:20AM EDT | 9.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| ACHR240719P00010000 | 2024-04-22 10:21AM EDT | 10.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| ACHR240719P00011000 | 2024-04-22 10:21AM EDT | 11.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ACHR240719P00012000 | 2024-04-17 10:06AM EDT | 12.00 | 8.20 | 8.10 | 8.50 | 0.00 | - | 16 | 18 | 0.00% |
