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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR260116C00145000 | 2024-05-20 9:56AM EDT | 145.00 | 167.50 | 170.00 | 179.00 | 0.00 | - | - | 1 | 93.34% |
| AMR260116C00170000 | 2024-06-20 9:57AM EDT | 170.00 | 158.50 | 133.10 | 143.00 | 0.00 | - | 1 | 19 | 63.87% |
| AMR260116C00190000 | 2024-05-29 10:54AM EDT | 190.00 | 154.79 | 120.00 | 130.00 | 0.00 | - | - | 1 | 61.99% |
| AMR260116C00200000 | 2024-06-21 10:50AM EDT | 200.00 | 121.51 | 114.00 | 124.00 | 0.00 | - | 1 | 56 | 61.33% |
| AMR260116C00210000 | 2024-01-17 10:42AM EDT | 210.00 | 187.50 | 208.50 | 212.50 | 0.00 | - | 1 | 2 | 168.52% |
| AMR260116C00220000 | 2024-04-02 9:42AM EDT | 220.00 | 150.03 | 142.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMR260116C00250000 | 2024-06-05 9:42AM EDT | 250.00 | 111.00 | 86.70 | 93.40 | 0.00 | - | 6 | 6 | 56.65% |
| AMR260116C00260000 | 2024-06-20 1:03PM EDT | 260.00 | 102.75 | 82.00 | 86.60 | 0.00 | - | 1 | 2 | 55.37% |
| AMR260116C00270000 | 2024-05-15 11:02AM EDT | 270.00 | 92.20 | 90.00 | 96.30 | 0.00 | - | - | 2 | 65.43% |
| AMR260116C00280000 | 2024-06-21 3:21PM EDT | 280.00 | 77.52 | 73.00 | 77.80 | 0.00 | - | 4 | 3 | 54.50% |
| AMR260116C00290000 | 2024-06-06 12:11PM EDT | 290.00 | 98.30 | 69.00 | 73.40 | 0.00 | - | 1 | 2 | 54.05% |
| AMR260116C00300000 | 2024-06-26 3:12PM EDT | 300.00 | 67.30 | 65.00 | 69.20 | -5.90 | -8.06% | 1 | 22 | 53.55% |
| AMR260116C00310000 | 2024-06-26 3:40PM EDT | 310.00 | 63.80 | 61.00 | 65.60 | -13.36 | -17.31% | 1 | 22 | 53.15% |
| AMR260116C00320000 | 2024-06-21 2:09PM EDT | 320.00 | 62.90 | 58.60 | 62.10 | 0.00 | - | 1 | 12 | 53.24% |
| AMR260116C00330000 | 2024-06-14 11:55AM EDT | 330.00 | 69.93 | 54.10 | 58.90 | 0.00 | - | 13 | 4 | 52.57% |
| AMR260116C00340000 | 2024-05-31 9:30AM EDT | 340.00 | 79.61 | 51.00 | 55.60 | 0.00 | - | 1 | 8 | 52.26% |
| AMR260116C00350000 | 2024-06-20 2:11PM EDT | 350.00 | 63.32 | 48.00 | 52.70 | 0.00 | - | 1 | 4 | 52.02% |
| AMR260116C00360000 | 2024-01-26 10:30AM EDT | 360.00 | 122.00 | 135.00 | 142.00 | 0.00 | - | 2 | 2 | 120.65% |
| AMR260116C00370000 | 2024-03-04 12:04PM EDT | 370.00 | 130.27 | 78.20 | 87.00 | 0.00 | - | 6 | 2 | 78.63% |
| AMR260116C00380000 | 2024-06-21 3:21PM EDT | 380.00 | 44.52 | 39.40 | 44.20 | 0.00 | - | 2 | 11 | 50.92% |
| AMR260116C00400000 | 2024-06-25 12:35PM EDT | 400.00 | 38.25 | 35.50 | 39.40 | 0.00 | - | 1 | 1 | 50.70% |
| AMR260116C00410000 | 2024-01-24 10:48AM EDT | 410.00 | 118.00 | 115.20 | 122.00 | 0.00 | - | 1 | 1 | 111.51% |
| AMR260116C00420000 | 2024-03-20 2:36PM EDT | 420.00 | 70.80 | 68.00 | 73.80 | 0.00 | - | 1 | 1 | 77.48% |
| AMR260116C00430000 | 2024-06-21 12:46PM EDT | 430.00 | 34.45 | 28.30 | 33.40 | 0.00 | - | 1 | 5 | 51.64% |
| AMR260116C00440000 | 2024-06-06 12:11PM EDT | 440.00 | 47.80 | 26.30 | 31.40 | 0.00 | - | 1 | 101 | 51.32% |
| AMR260116C00450000 | 2024-06-24 1:03PM EDT | 450.00 | 32.50 | 27.70 | 29.80 | 0.00 | - | 15 | 15 | 50.43% |
| AMR260116C00460000 | 2024-05-10 2:04PM EDT | 460.00 | 36.71 | 37.20 | 44.30 | 0.00 | - | 6 | 7 | 60.67% |
| AMR260116C00470000 | 2024-05-06 3:26PM EDT | 470.00 | 42.39 | 40.80 | 45.30 | 0.00 | - | 1 | 2 | 63.47% |
| AMR260116C00490000 | 2024-06-10 1:36PM EDT | 490.00 | 34.00 | 19.00 | 23.70 | 0.00 | - | 2 | 15 | 50.54% |
| AMR260116C00500000 | 2024-05-30 10:09AM EDT | 500.00 | 36.45 | 17.20 | 22.50 | 0.00 | - | 1 | 14 | 50.48% |
| AMR260116C00510000 | 2024-02-22 3:33PM EDT | 510.00 | 84.76 | 43.20 | 49.90 | 0.00 | - | 5 | 5 | 70.16% |
| AMR260116C00520000 | 2024-03-15 2:12PM EDT | 520.00 | 42.55 | 44.20 | 52.50 | 0.00 | - | 15 | 4 | 72.44% |
| AMR260116C00530000 | 2024-03-12 11:52AM EDT | 530.00 | 52.20 | 43.80 | 50.00 | 0.00 | - | 1 | 1 | 72.31% |
| AMR260116C00540000 | 2024-03-15 2:13PM EDT | 540.00 | 39.38 | 41.30 | 49.70 | 0.00 | - | 7 | 5 | 72.17% |
| AMR260116C00550000 | 2024-04-16 12:08PM EDT | 550.00 | 46.87 | 22.30 | 27.20 | 0.00 | - | 1 | 2 | 56.78% |
| AMR260116C00570000 | 2024-05-13 2:52PM EDT | 570.00 | 23.00 | 17.00 | 23.50 | 0.00 | - | 4 | 4 | 54.41% |
| AMR260116C00590000 | 2024-05-17 11:50AM EDT | 590.00 | 19.50 | 14.90 | 22.70 | 0.00 | - | 75 | 75 | 54.56% |
| AMR260116C00600000 | 2024-05-10 12:31PM EDT | 600.00 | 20.40 | 16.00 | 24.20 | 0.00 | - | - | 1 | 56.49% |
| AMR260116C00610000 | 2024-03-18 9:45AM EDT | 610.00 | 33.00 | 34.00 | 43.00 | 0.00 | - | 1 | 6 | 72.56% |
| AMR260116C00620000 | 2024-05-10 2:04PM EDT | 620.00 | 17.46 | 14.00 | 22.50 | 0.00 | - | - | 4 | 56.12% |
| AMR260116C00650000 | 2024-03-11 12:23PM EDT | 650.00 | 41.50 | 24.30 | 31.00 | 0.00 | - | 2 | 1 | 66.59% |
| AMR260116C00660000 | 2024-06-26 3:41PM EDT | 660.00 | 9.00 | 7.00 | 12.50 | -6.94 | -43.54% | 1 | 153 | 52.65% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR260116P00155000 | 2024-06-24 9:30AM EDT | 155.00 | 12.10 | 9.60 | 13.70 | 0.00 | - | 1 | 12 | 50.28% |
| AMR260116P00160000 | 2024-04-26 9:30AM EDT | 160.00 | 12.50 | 9.50 | 14.90 | 0.00 | - | 1 | 1 | 53.06% |
| AMR260116P00175000 | 2024-06-04 10:11AM EDT | 175.00 | 16.50 | 15.80 | 20.00 | 0.00 | - | 1 | 15 | 50.70% |
| AMR260116P00180000 | 2024-03-04 12:46PM EDT | 180.00 | 17.70 | 17.60 | 21.70 | 0.00 | - | 10 | 10 | 50.76% |
| AMR260116P00190000 | 2024-05-15 1:00PM EDT | 190.00 | 24.00 | 19.50 | 25.80 | 0.00 | - | 4 | 5 | 50.04% |
| AMR260116P00195000 | 2024-06-13 2:47PM EDT | 195.00 | 22.00 | 18.20 | 23.60 | 0.00 | - | 2 | 2 | 49.00% |
| AMR260116P00200000 | 2024-06-25 2:42PM EDT | 200.00 | 25.10 | 22.30 | 25.00 | 0.00 | - | 1 | 17 | 48.41% |
| AMR260116P00210000 | 2024-05-15 11:48AM EDT | 210.00 | 30.80 | 24.70 | 28.50 | 0.00 | - | - | 4 | 47.81% |
| AMR260116P00220000 | 2024-06-05 9:47AM EDT | 220.00 | 30.00 | 30.30 | 32.30 | 0.00 | - | 1 | 3 | 47.26% |
| AMR260116P00230000 | 2024-05-17 1:13PM EDT | 230.00 | 38.10 | 31.80 | 35.50 | 0.00 | - | 20 | 25 | 45.98% |
| AMR260116P00250000 | 2024-06-03 10:23AM EDT | 250.00 | 36.34 | 40.10 | 44.80 | 0.00 | - | 1 | 8 | 45.35% |
| AMR260116P00260000 | 2024-06-05 12:49PM EDT | 260.00 | 44.50 | 44.20 | 49.70 | 0.00 | - | 4 | 5 | 44.94% |
| AMR260116P00270000 | 2024-06-05 12:49PM EDT | 270.00 | 49.00 | 49.30 | 54.70 | 0.00 | - | 27 | 46 | 44.41% |
| AMR260116P00280000 | 2024-06-04 11:44AM EDT | 280.00 | 55.00 | 56.20 | 59.70 | 0.00 | - | 1 | 17 | 43.72% |
| AMR260116P00290000 | 2024-05-10 3:11PM EDT | 290.00 | 67.10 | 54.90 | 61.30 | 0.00 | - | 1 | 3 | 40.39% |
| AMR260116P00300000 | 2024-05-20 1:47PM EDT | 300.00 | 71.48 | 60.00 | 69.30 | 0.00 | - | 15 | 16 | 41.58% |
| AMR260116P00310000 | 2024-05-15 12:31PM EDT | 310.00 | 78.10 | 68.80 | 75.40 | 0.00 | - | 3 | 4 | 41.21% |
| AMR260116P00320000 | 2024-04-04 12:19PM EDT | 320.00 | 76.00 | 68.30 | 73.10 | 0.00 | - | 1 | 101 | 34.69% |
| AMR260116P00340000 | 2024-01-08 11:26AM EDT | 340.00 | 75.07 | 73.30 | 77.00 | 0.00 | - | - | 1 | 26.83% |
| AMR260116P00350000 | 2024-06-14 1:28PM EDT | 350.00 | 95.80 | 97.00 | 102.70 | 0.00 | - | 1 | 10 | 40.31% |
| AMR260116P00360000 | 2024-05-29 11:06AM EDT | 360.00 | 96.40 | 104.10 | 111.20 | 0.00 | - | - | 50 | 40.95% |
| AMR260116P00370000 | 2024-04-17 10:58AM EDT | 370.00 | 91.07 | 114.30 | 120.80 | 0.00 | - | 1 | 101 | 42.30% |
| AMR260116P00380000 | 2024-05-21 11:44AM EDT | 380.00 | 116.30 | 113.00 | 117.80 | 0.00 | - | 1 | 20 | 33.87% |
| AMR260116P00390000 | 2024-05-29 11:01AM EDT | 390.00 | 116.10 | 125.00 | 132.80 | 0.00 | - | 15 | 18 | 39.26% |
| AMR260116P00400000 | 2024-02-26 12:53PM EDT | 400.00 | 89.50 | 122.50 | 131.00 | 0.00 | - | 2 | 3 | 30.70% |
| AMR260116P00420000 | 2024-02-26 1:03PM EDT | 420.00 | 100.50 | 136.30 | 142.70 | 0.00 | - | 2 | 1 | 23.64% |
| AMR260116P00500000 | 2024-01-24 1:10PM EDT | 500.00 | 151.40 | 164.10 | 170.30 | 0.00 | - | - | 3 | 0.00% |
| AMR260116P00610000 | 2024-02-02 11:32AM EDT | 610.00 | 232.00 | 247.90 | 255.00 | 0.00 | - | 2 | 2 | 0.00% |
