Marchés français ouverture 4 h 16 min
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 247,04 -420,03 (-1,06 %) EUR/USD
1,0693 +0,0009 (+0,09 %) HANG SENG
17 796,23 -293,70 (-1,62 %) Bitcoin EUR
57 025,73 -1 095,36 (-1,88 %)
Alpha Metallurgical Resources, Inc. (AMR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR241115C00155000 | 2024-03-20 9:31AM EDT | 155.00 | 176.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMR241115C00165000 | 2024-03-20 9:31AM EDT | 165.00 | 167.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMR241115C00175000 | 2024-03-21 10:50AM EDT | 175.00 | 163.00 | 161.60 | 167.80 | 0.00 | - | - | 3 | 196.32% |
| AMR241115C00220000 | 2024-04-02 1:29PM EDT | 220.00 | 111.50 | 116.50 | 121.90 | 0.00 | - | - | 1 | 141.55% |
| AMR241115C00240000 | 2024-04-01 1:26PM EDT | 240.00 | 110.53 | 103.70 | 109.10 | 0.00 | - | - | 1 | 133.80% |
| AMR241115C00250000 | 2024-05-30 9:43AM EDT | 250.00 | 82.50 | 50.30 | 56.50 | 0.00 | - | 1 | 0 | 54.16% |
| AMR241115C00260000 | 2024-04-19 10:21AM EDT | 260.00 | 106.30 | 56.20 | 59.70 | 0.00 | - | 1 | 1 | 69.68% |
| AMR241115C00280000 | 2024-06-25 2:36PM EDT | 280.00 | 34.50 | 35.00 | 37.20 | 0.00 | - | 8 | 12 | 50.98% |
| AMR241115C00290000 | 2024-06-24 10:54AM EDT | 290.00 | 37.00 | 30.60 | 32.50 | 0.00 | - | 2 | 9 | 50.49% |
| AMR241115C00300000 | 2024-06-13 1:20PM EDT | 300.00 | 38.80 | 26.70 | 28.20 | 0.00 | - | 1 | 14 | 50.05% |
| AMR241115C00310000 | 2024-06-24 9:55AM EDT | 310.00 | 28.40 | 22.90 | 24.60 | 0.00 | - | 10 | 13 | 50.83% |
| AMR241115C00320000 | 2024-05-06 2:38PM EDT | 320.00 | 43.10 | 39.30 | 43.00 | 0.00 | - | 24 | 26 | 79.07% |
| AMR241115C00330000 | 2024-06-25 2:42PM EDT | 330.00 | 17.20 | 16.90 | 18.70 | 0.00 | - | 10 | 7 | 50.57% |
| AMR241115C00340000 | 2024-06-21 11:49AM EDT | 340.00 | 18.10 | 14.30 | 16.10 | 0.00 | - | 5 | 7 | 50.23% |
| AMR241115C00350000 | 2024-05-10 12:10PM EDT | 350.00 | 24.60 | 22.70 | 28.00 | 0.00 | - | 3 | 1 | 67.92% |
| AMR241115C00360000 | 2024-05-24 3:33PM EDT | 360.00 | 24.85 | 10.30 | 18.00 | 0.00 | - | 5 | 5 | 53.63% |
| AMR241115C00370000 | 2024-05-10 2:14PM EDT | 370.00 | 18.80 | 16.40 | 21.80 | 0.00 | - | 2 | 1 | 64.79% |
| AMR241115C00380000 | 2024-06-18 9:50AM EDT | 380.00 | 8.30 | 7.30 | 9.80 | 0.00 | - | 3 | 16 | 51.53% |
| AMR241115C00390000 | 2024-06-14 10:36AM EDT | 390.00 | 12.30 | 6.00 | 10.10 | 0.00 | - | 2 | 7 | 50.55% |
| AMR241115C00400000 | 2024-06-21 9:55AM EDT | 400.00 | 8.20 | 3.70 | 8.90 | 0.00 | - | 2 | 18 | 54.73% |
| AMR241115C00420000 | 2024-05-16 9:50AM EDT | 420.00 | 9.70 | 6.80 | 9.10 | 0.00 | - | 3 | 3 | 57.21% |
| AMR241115C00430000 | 2024-03-25 10:01AM EDT | 430.00 | 25.00 | 22.80 | 25.70 | 0.00 | - | 2 | 2 | 89.16% |
| AMR241115C00450000 | 2024-06-20 2:11PM EDT | 450.00 | 4.80 | 0.95 | 2.85 | 0.00 | - | 10 | 72 | 48.81% |
| AMR241115C00460000 | 2024-03-26 3:44PM EDT | 460.00 | 17.50 | 19.90 | 22.80 | 0.00 | - | 2 | 2 | 91.14% |
| AMR241115C00480000 | 2024-04-17 3:33PM EDT | 480.00 | 20.50 | 3.40 | 7.30 | 0.00 | - | 1 | 6 | 62.00% |
| AMR241115C00500000 | 2024-04-25 1:16PM EDT | 500.00 | 13.76 | 3.90 | 6.20 | 0.00 | - | - | 3 | 64.33% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR241115P00145000 | 2024-05-22 11:22AM EDT | 145.00 | 1.80 | 0.00 | 2.85 | 0.00 | - | - | 1 | 62.55% |
| AMR241115P00160000 | 2024-03-20 1:23PM EDT | 160.00 | 4.60 | 0.00 | 6.60 | 0.00 | - | 1 | 3 | 65.67% |
| AMR241115P00165000 | 2024-03-19 11:43AM EDT | 165.00 | 5.63 | 0.05 | 6.80 | 0.00 | - | 10 | 10 | 63.31% |
| AMR241115P00170000 | 2024-05-17 10:58AM EDT | 170.00 | 3.80 | 1.25 | 6.90 | 0.00 | - | 1 | 11 | 63.26% |
| AMR241115P00175000 | 2024-05-09 11:01AM EDT | 175.00 | 4.44 | 1.40 | 3.60 | 0.00 | - | 1 | 1 | 53.20% |
| AMR241115P00180000 | 2024-03-25 2:53PM EDT | 180.00 | 6.80 | 4.20 | 7.00 | 0.00 | - | 10 | 10 | 63.09% |
| AMR241115P00185000 | 2024-05-20 10:38AM EDT | 185.00 | 5.00 | 1.50 | 4.20 | 0.00 | - | 1 | 1 | 55.16% |
| AMR241115P00190000 | 2024-06-03 9:55AM EDT | 190.00 | 3.51 | 2.75 | 5.00 | 0.00 | - | 3 | 13 | 51.22% |
| AMR241115P00195000 | 2024-05-15 1:17PM EDT | 195.00 | 6.61 | 2.35 | 6.20 | 0.00 | - | - | 20 | 56.17% |
| AMR241115P00200000 | 2024-05-30 11:26AM EDT | 200.00 | 5.45 | 3.00 | 6.40 | 0.00 | - | 1 | 2 | 53.89% |
| AMR241115P00210000 | 2024-06-24 2:07PM EDT | 210.00 | 6.80 | 5.60 | 7.80 | 0.00 | - | 1 | 3 | 51.91% |
| AMR241115P00220000 | 2024-05-23 9:30AM EDT | 220.00 | 9.70 | 8.20 | 13.60 | 0.00 | - | 1 | 3 | 53.17% |
| AMR241115P00230000 | 2024-06-24 12:14PM EDT | 230.00 | 10.40 | 9.90 | 11.60 | 0.00 | - | 20 | 8 | 48.55% |
| AMR241115P00240000 | 2024-06-25 1:17PM EDT | 240.00 | 15.20 | 12.30 | 14.90 | 0.00 | - | 1 | 229 | 48.56% |
| AMR241115P00250000 | 2024-06-26 3:52PM EDT | 250.00 | 17.60 | 13.40 | 18.00 | -0.80 | -4.35% | 3 | 6 | 47.40% |
| AMR241115P00260000 | 2024-06-24 3:33PM EDT | 260.00 | 22.11 | 19.80 | 21.90 | 0.00 | - | 1 | 5 | 46.82% |
| AMR241115P00270000 | 2024-06-25 1:05PM EDT | 270.00 | 27.10 | 24.20 | 26.10 | 0.00 | - | 1 | 4 | 45.98% |
| AMR241115P00280000 | 2024-06-24 1:17PM EDT | 280.00 | 28.30 | 28.10 | 31.10 | 0.00 | - | 1 | 8 | 45.61% |
| AMR241115P00290000 | 2024-06-26 1:20PM EDT | 290.00 | 36.30 | 35.00 | 36.60 | -1.50 | -3.97% | 1 | 5 | 45.26% |
| AMR241115P00300000 | 2024-06-26 2:42PM EDT | 300.00 | 42.00 | 40.90 | 41.90 | -1.50 | -3.45% | 6 | 26 | 43.95% |
| AMR241115P00310000 | 2024-04-08 10:49AM EDT | 310.00 | 47.40 | 46.40 | 50.20 | 0.00 | - | - | 9 | 46.32% |
| AMR241115P00320000 | 2024-05-29 3:31PM EDT | 320.00 | 44.60 | 49.50 | 58.50 | 0.00 | - | 2 | 128 | 48.20% |
| AMR241115P00330000 | 2024-05-24 3:02PM EDT | 330.00 | 52.10 | 56.50 | 65.00 | 0.00 | - | 10 | 34 | 46.88% |
| AMR241115P00340000 | 2024-04-26 11:13AM EDT | 340.00 | 49.00 | 53.40 | 60.30 | 0.00 | - | 2 | 3 | 21.91% |
| AMR241115P00350000 | 2024-06-07 2:00PM EDT | 350.00 | 63.90 | 74.20 | 81.00 | 0.00 | - | 5 | 8 | 47.36% |
| AMR241115P00380000 | 2024-04-18 12:48PM EDT | 380.00 | 73.70 | 99.00 | 106.00 | 0.00 | - | - | 4 | 46.47% |
| AMR241115P00400000 | 2024-05-08 10:23AM EDT | 400.00 | 112.69 | 96.00 | 103.80 | 0.00 | - | - | 3 | 0.00% |
| AMR241115P00460000 | 2024-03-15 9:31AM EDT | 460.00 | 164.90 | 140.10 | 143.30 | 0.00 | - | - | 1 | 0.00% |
