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
61 641,72 +88,94 (+0,14 %)
Alpha Metallurgical Resources, Inc. (AMR)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240816C00150000 | 2024-04-24 1:14PM EDT | 150.00 | 178.91 | 154.90 | 164.00 | 0.00 | - | 2 | 12 | 178.66% |
| AMR240816C00155000 | 2024-03-13 3:01PM EDT | 155.00 | 161.90 | 171.30 | 181.00 | 0.00 | - | 1 | 6 | 260.47% |
| AMR240816C00160000 | 2024-01-08 10:49AM EDT | 160.00 | 201.10 | 201.00 | 205.20 | 0.00 | - | 1 | 3 | 374.63% |
| AMR240816C00165000 | 2024-02-07 11:05AM EDT | 165.00 | 201.20 | 215.40 | 220.40 | 0.00 | - | 1 | 4 | 443.48% |
| AMR240816C00170000 | 2024-02-13 10:43AM EDT | 170.00 | 208.60 | 137.00 | 142.00 | 0.00 | - | 1 | 10 | 153.20% |
| AMR240816C00175000 | 2024-02-07 11:10AM EDT | 175.00 | 193.00 | 206.30 | 211.30 | 0.00 | - | 1 | 2 | 416.90% |
| AMR240816C00180000 | 2024-03-01 4:15PM EDT | 180.00 | 212.00 | 153.40 | 162.00 | 0.00 | - | 1 | 2 | 239.90% |
| AMR240816C00185000 | 2024-02-09 10:31AM EDT | 185.00 | 194.10 | 196.90 | 201.90 | 0.00 | - | 1 | 1 | 391.70% |
| AMR240816C00190000 | 2024-02-28 11:12AM EDT | 190.00 | 201.70 | 143.60 | 152.00 | 0.00 | - | 1 | 2 | 223.94% |
| AMR240816C00195000 | 2024-02-26 1:26PM EDT | 195.00 | 250.30 | 133.00 | 138.00 | 0.00 | - | 1 | 1 | 193.52% |
| AMR240816C00200000 | 2024-02-26 1:26PM EDT | 200.00 | 245.70 | 128.60 | 133.60 | 0.00 | - | 1 | 1 | 188.34% |
| AMR240816C00210000 | 2024-04-02 1:27PM EDT | 210.00 | 112.17 | 116.00 | 125.00 | 0.00 | - | 1 | 1 | 173.03% |
| AMR240816C00220000 | 2024-02-26 1:26PM EDT | 220.00 | 227.90 | 111.00 | 115.60 | 0.00 | - | 1 | 2 | 167.86% |
| AMR240816C00230000 | 2024-04-01 1:25PM EDT | 230.00 | 109.50 | 101.20 | 107.50 | 0.00 | - | 1 | 0 | 157.89% |
| AMR240816C00240000 | 2024-06-10 11:04AM EDT | 240.00 | 67.68 | 59.80 | 64.30 | 0.00 | - | 2 | 4 | 59.19% |
| AMR240816C00250000 | 2024-04-30 10:29AM EDT | 250.00 | 94.75 | 68.70 | 75.00 | 0.00 | - | 1 | 2 | 103.14% |
| AMR240816C00260000 | 2024-03-13 11:30AM EDT | 260.00 | 75.00 | 82.60 | 87.80 | 0.00 | - | 6 | 7 | 146.92% |
| AMR240816C00280000 | 2024-03-14 9:56AM EDT | 280.00 | 63.00 | 67.10 | 73.60 | 0.00 | - | 1 | 1 | 133.43% |
| AMR240816C00290000 | 2024-06-04 3:54PM EDT | 290.00 | 32.90 | 27.00 | 28.80 | 0.00 | - | 2 | 3 | 52.70% |
| AMR240816C00300000 | 2024-05-31 2:43PM EDT | 300.00 | 37.00 | 22.20 | 24.00 | 0.00 | - | 1 | 16 | 52.18% |
| AMR240816C00310000 | 2024-06-14 10:58AM EDT | 310.00 | 19.87 | 17.80 | 19.60 | +0.21 | +1.07% | 5 | 8 | 51.25% |
| AMR240816C00320000 | 2024-06-14 1:07PM EDT | 320.00 | 16.10 | 14.00 | 15.40 | +1.10 | +7.33% | 1 | 12 | 51.41% |
| AMR240816C00330000 | 2024-06-12 12:17PM EDT | 330.00 | 13.97 | 11.10 | 12.50 | 0.00 | - | 7 | 23 | 51.33% |
| AMR240816C00340000 | 2024-06-14 3:15PM EDT | 340.00 | 9.20 | 8.70 | 9.80 | -0.84 | -8.37% | 2 | 97 | 50.60% |
| AMR240816C00350000 | 2024-06-14 1:32PM EDT | 350.00 | 8.40 | 6.80 | 7.90 | -2.10 | -20.00% | 1 | 85 | 50.78% |
| AMR240816C00360000 | 2024-06-04 1:22PM EDT | 360.00 | 9.00 | 5.20 | 9.70 | 0.00 | - | 9 | 53 | 54.10% |
| AMR240816C00370000 | 2024-06-14 1:33PM EDT | 370.00 | 4.60 | 3.90 | 4.90 | -5.69 | -55.30% | 54 | 22 | 50.56% |
| AMR240816C00380000 | 2024-06-03 1:16PM EDT | 380.00 | 12.00 | 3.00 | 4.50 | 0.00 | - | 4 | 30 | 50.20% |
| AMR240816C00390000 | 2024-06-14 1:34PM EDT | 390.00 | 2.60 | 2.35 | 3.20 | -7.80 | -75.00% | 200 | 54 | 51.40% |
| AMR240816C00400000 | 2024-06-11 1:36PM EDT | 400.00 | 3.20 | 1.65 | 2.65 | 0.00 | - | 20 | 39 | 52.12% |
| AMR240816C00410000 | 2024-04-25 11:26AM EDT | 410.00 | 16.00 | 3.60 | 5.60 | 0.00 | - | 1 | 28 | 63.52% |
| AMR240816C00420000 | 2024-03-21 9:44AM EDT | 420.00 | 17.92 | 13.70 | 18.40 | 0.00 | - | 5 | 29 | 100.67% |
| AMR240816C00430000 | 2024-06-12 9:30AM EDT | 430.00 | 1.60 | 0.45 | 4.30 | 0.00 | - | 1 | 16 | 59.35% |
| AMR240816C00440000 | 2024-05-28 9:39AM EDT | 440.00 | 2.60 | 0.35 | 4.80 | 0.00 | - | 3 | 27 | 63.11% |
| AMR240816C00450000 | 2024-04-26 11:11AM EDT | 450.00 | 10.60 | 1.45 | 2.95 | 0.00 | - | 2 | 26 | 63.53% |
| AMR240816C00460000 | 2024-04-26 1:42PM EDT | 460.00 | 10.00 | 1.00 | 3.00 | 0.00 | - | 2 | 44 | 64.72% |
| AMR240816C00470000 | 2024-03-12 9:51AM EDT | 470.00 | 14.80 | 7.10 | 8.40 | 0.00 | - | 1 | 5 | 92.71% |
| AMR240816C00480000 | 2023-12-26 12:30PM EDT | 480.00 | 20.70 | 28.30 | 30.70 | 0.00 | - | - | 1 | 152.91% |
| AMR240816C00490000 | 2024-05-06 2:37PM EDT | 490.00 | 1.55 | 0.35 | 4.90 | 0.00 | - | 51 | 52 | 75.57% |
| AMR240816C00500000 | 2024-06-12 11:57AM EDT | 500.00 | 0.40 | 0.15 | 4.30 | 0.00 | - | 10 | 50 | 75.27% |
| AMR240816C00510000 | 2024-06-10 10:34AM EDT | 510.00 | 0.55 | 0.10 | 3.00 | 0.00 | - | 5 | 10 | 72.35% |
| AMR240816C00520000 | 2024-02-23 4:45PM EDT | 520.00 | 22.00 | 2.80 | 7.40 | 0.00 | - | 5 | 11 | 94.89% |
| AMR240816C00530000 | 2024-06-03 10:53AM EDT | 530.00 | 1.00 | 0.10 | 0.70 | 0.00 | - | 1 | 4 | 62.11% |
| AMR240816C00550000 | 2024-03-28 9:30AM EDT | 550.00 | 3.00 | 2.30 | 3.60 | 0.00 | - | 1 | 1 | 90.11% |
| AMR240816C00560000 | 2024-04-26 3:08PM EDT | 560.00 | 2.20 | 0.05 | 1.55 | 0.00 | - | 1 | 37 | 73.63% |
| AMR240816C00590000 | 2024-03-19 10:21AM EDT | 590.00 | 2.24 | 0.85 | 5.50 | 0.00 | - | 1 | 1 | 98.96% |
| AMR240816C00610000 | 2024-02-28 10:47AM EDT | 610.00 | 14.00 | 0.70 | 2.80 | 0.00 | - | 10 | 9 | 91.99% |
| AMR240816C00620000 | 2024-06-04 1:38PM EDT | 620.00 | 0.47 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 97.34% |
| AMR240816C00650000 | 2024-05-06 11:42AM EDT | 650.00 | 0.70 | 0.00 | 4.20 | 0.00 | - | - | 3 | 101.22% |
| AMR240816C00660000 | 2024-05-06 9:37AM EDT | 660.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | - | 10 | 79.59% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240816P00145000 | 2024-05-17 10:51AM EDT | 145.00 | 0.35 | 0.00 | 2.90 | 0.00 | - | 6 | 6 | 99.10% |
| AMR240816P00150000 | 2024-01-02 4:03PM EDT | 150.00 | 1.59 | 0.00 | 2.95 | 0.00 | - | 1 | 0 | 95.24% |
| AMR240816P00165000 | 2023-12-19 1:49PM EDT | 165.00 | 2.75 | 0.50 | 3.90 | 0.00 | - | - | 3 | 90.72% |
| AMR240816P00170000 | 2023-12-26 10:52AM EDT | 170.00 | 3.30 | 0.45 | 3.80 | 0.00 | - | - | 3 | 86.10% |
| AMR240816P00180000 | 2024-04-16 11:47AM EDT | 180.00 | 2.40 | 0.75 | 5.10 | 0.00 | - | 1 | 2 | 84.64% |
| AMR240816P00185000 | 2024-04-19 2:39PM EDT | 185.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMR240816P00190000 | 2024-05-10 3:24PM EDT | 190.00 | 1.47 | 0.55 | 1.65 | 0.00 | - | 2 | 18 | 62.04% |
| AMR240816P00195000 | 2024-04-23 3:05PM EDT | 195.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMR240816P00200000 | 2024-05-23 11:19AM EDT | 200.00 | 2.00 | 0.75 | 5.10 | 0.00 | - | 1 | 16 | 69.70% |
| AMR240816P00210000 | 2024-06-10 9:53AM EDT | 210.00 | 2.50 | 1.75 | 2.85 | 0.00 | - | 1 | 27 | 58.92% |
| AMR240816P00220000 | 2024-06-10 10:43AM EDT | 220.00 | 3.10 | 2.60 | 4.20 | 0.00 | - | 3 | 89 | 58.33% |
| AMR240816P00230000 | 2024-05-23 10:43AM EDT | 230.00 | 4.70 | 3.50 | 4.60 | 0.00 | - | 2 | 14 | 54.41% |
| AMR240816P00240000 | 2024-06-10 9:30AM EDT | 240.00 | 5.04 | 4.90 | 5.80 | 0.00 | - | 2 | 206 | 52.40% |
| AMR240816P00250000 | 2024-06-12 10:43AM EDT | 250.00 | 7.00 | 6.60 | 7.60 | +0.80 | +12.90% | 1 | 145 | 50.75% |
| AMR240816P00260000 | 2024-06-13 10:18AM EDT | 260.00 | 9.50 | 9.10 | 13.00 | 0.00 | - | 1 | 192 | 53.71% |
| AMR240816P00270000 | 2024-06-12 11:44AM EDT | 270.00 | 11.00 | 11.90 | 14.90 | 0.00 | - | 2 | 50 | 50.84% |
| AMR240816P00280000 | 2024-06-13 1:55PM EDT | 280.00 | 16.00 | 15.80 | 17.10 | 0.00 | - | 2 | 14 | 49.92% |
| AMR240816P00290000 | 2024-06-14 10:13AM EDT | 290.00 | 19.70 | 20.10 | 22.00 | -0.60 | -2.96% | 1 | 45 | 50.19% |
| AMR240816P00300000 | 2024-06-13 3:55PM EDT | 300.00 | 24.00 | 25.00 | 27.20 | 0.00 | - | 4 | 66 | 49.71% |
| AMR240816P00310000 | 2024-06-12 3:24PM EDT | 310.00 | 28.90 | 30.50 | 33.50 | 0.00 | - | 1 | 23 | 50.21% |
| AMR240816P00320000 | 2024-06-13 3:55PM EDT | 320.00 | 35.60 | 36.30 | 39.70 | 0.00 | - | 1 | 24 | 49.27% |
| AMR240816P00330000 | 2024-06-12 10:14AM EDT | 330.00 | 39.30 | 42.90 | 46.90 | 0.00 | - | 5 | 8 | 49.29% |
| AMR240816P00340000 | 2024-05-30 2:16PM EDT | 340.00 | 43.00 | 49.70 | 55.60 | 0.00 | - | 1 | 14 | 51.79% |
| AMR240816P00350000 | 2024-05-08 11:08AM EDT | 350.00 | 63.50 | 48.40 | 53.70 | 0.00 | - | 7 | 21 | 0.00% |
| AMR240816P00360000 | 2024-04-16 10:01AM EDT | 360.00 | 55.20 | 74.90 | 79.80 | 0.00 | - | 2 | 6 | 65.97% |
| AMR240816P00370000 | 2024-06-07 2:00PM EDT | 370.00 | 69.90 | 74.80 | 82.00 | 0.00 | - | 1 | 10 | 56.16% |
| AMR240816P00380000 | 2024-02-05 11:50AM EDT | 380.00 | 52.20 | 50.00 | 51.20 | 0.00 | - | 4 | 10 | 0.00% |
| AMR240816P00390000 | 2024-01-18 2:48PM EDT | 390.00 | 56.00 | 60.40 | 62.90 | 0.00 | - | 5 | 5 | 0.00% |
| AMR240816P00400000 | 2024-03-20 10:44AM EDT | 400.00 | 98.95 | 80.30 | 86.30 | 0.00 | - | 4 | 6 | 0.00% |
| AMR240816P00410000 | 2024-02-28 12:42PM EDT | 410.00 | 72.31 | 89.10 | 93.40 | 0.00 | - | 2 | 1 | 0.00% |
| AMR240816P00420000 | 2024-03-26 1:22PM EDT | 420.00 | 108.30 | 87.30 | 93.80 | 0.00 | - | 2 | 2 | 0.00% |
| AMR240816P00430000 | 2024-02-07 11:38AM EDT | 430.00 | 94.79 | 80.90 | 85.80 | 0.00 | - | - | 2 | 0.00% |
| AMR240816P00440000 | 2024-02-07 11:39AM EDT | 440.00 | 102.80 | 87.90 | 92.70 | 0.00 | - | - | 6 | 0.00% |
| AMR240816P00450000 | 2024-04-18 9:52AM EDT | 450.00 | 118.00 | 159.10 | 169.00 | 0.00 | - | - | 0 | 90.26% |
| AMR240816P00460000 | 2024-01-17 10:45AM EDT | 460.00 | 118.60 | 108.30 | 111.40 | 0.00 | - | - | 5 | 0.00% |
| AMR240816P00470000 | 2024-03-11 10:23AM EDT | 470.00 | 126.90 | 147.00 | 153.60 | 0.00 | - | 1 | 1 | 0.00% |
| AMR240816P00490000 | 2024-03-14 10:32AM EDT | 490.00 | 187.00 | 159.00 | 168.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMR240816P00500000 | 2024-03-11 1:00PM EDT | 500.00 | 157.10 | 174.20 | 183.70 | 0.00 | - | 1 | 1 | 0.00% |
| AMR240816P00510000 | 2024-03-26 10:42AM EDT | 510.00 | 194.50 | 179.10 | 188.10 | 0.00 | - | 1 | 1 | 0.00% |
| AMR240816P00520000 | 2024-03-12 3:20PM EDT | 520.00 | 198.00 | 187.20 | 197.00 | 0.00 | - | - | 0 | 0.00% |
| AMR240816P00530000 | 2024-02-07 11:36AM EDT | 530.00 | 177.10 | 158.60 | 163.60 | 0.00 | - | - | 1 | 0.00% |
| AMR240816P00540000 | 2024-03-18 2:20PM EDT | 540.00 | 232.00 | 193.00 | 202.40 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240816P00550000 | 2024-01-12 11:52AM EDT | 550.00 | 186.60 | 182.00 | 186.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMR240816P00560000 | 2024-01-19 4:26PM EDT | 560.00 | 169.10 | 189.70 | 193.50 | 0.00 | - | 2 | 6 | 0.00% |
| AMR240816P00570000 | 2024-02-27 2:52PM EDT | 570.00 | 149.00 | 234.00 | 243.00 | 0.00 | - | - | 0 | 0.00% |
| AMR240816P00580000 | 2024-03-14 10:03AM EDT | 580.00 | 279.40 | 248.00 | 257.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240816P00590000 | 2024-02-29 3:04PM EDT | 590.00 | 216.00 | 254.00 | 263.70 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240816P00600000 | 2024-03-13 2:52PM EDT | 600.00 | 287.80 | 268.00 | 277.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240816P00610000 | 2024-03-13 2:52PM EDT | 610.00 | 297.80 | 278.00 | 287.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240816P00640000 | 2024-03-11 9:56AM EDT | 640.00 | 288.80 | 313.90 | 322.20 | 0.00 | - | 1 | 0 | 0.00% |
