Marchés français ouverture 4 h 27 min
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 273,60 -393,47 (-0,99 %) EUR/USD
1,0693 +0,0009 (+0,09 %) HANG SENG
17 803,66 -286,27 (-1,58 %) Bitcoin EUR
56 999,38 -1 184,24 (-2,04 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240719C00230000 | 2024-05-17 11:38AM EDT | 230.00 | 64.25 | 63.20 | 70.40 | 0.00 | - | 1 | 2 | 139.48% |
| AMR240719C00260000 | 2024-06-26 10:12AM EDT | 260.00 | 25.80 | 23.10 | 26.00 | +2.80 | +12.17% | 7 | 8 | 46.55% |
| AMR240719C00270000 | 2024-06-25 12:00PM EDT | 270.00 | 16.61 | 17.20 | 18.50 | +0.71 | +4.47% | 2 | 19 | 43.60% |
| AMR240719C00280000 | 2024-06-26 3:42PM EDT | 280.00 | 11.27 | 11.40 | 12.80 | +0.79 | +7.54% | 9 | 27 | 43.25% |
| AMR240719C00290000 | 2024-06-26 3:53PM EDT | 290.00 | 7.60 | 7.00 | 8.40 | +1.20 | +18.75% | 2 | 21 | 42.91% |
| AMR240719C00300000 | 2024-06-26 3:11PM EDT | 300.00 | 4.25 | 4.10 | 5.00 | +0.25 | +6.25% | 14 | 82 | 41.71% |
| AMR240719C00310000 | 2024-06-26 3:30PM EDT | 310.00 | 2.43 | 2.20 | 3.00 | +0.10 | +4.29% | 13 | 48 | 42.00% |
| AMR240719C00320000 | 2024-06-26 10:29AM EDT | 320.00 | 1.50 | 1.00 | 1.50 | +0.30 | +25.00% | 2 | 124 | 40.63% |
| AMR240719C00330000 | 2024-06-25 3:49PM EDT | 330.00 | 0.80 | 0.50 | 1.00 | 0.00 | - | 5 | 72 | 42.92% |
| AMR240719C00340000 | 2024-06-24 9:53AM EDT | 340.00 | 1.45 | 0.20 | 0.75 | 0.00 | - | 1 | 84 | 46.00% |
| AMR240719C00350000 | 2024-06-26 11:59AM EDT | 350.00 | 0.30 | 0.10 | 0.45 | -0.18 | -37.50% | 13 | 129 | 46.78% |
| AMR240719C00360000 | 2024-06-24 1:36PM EDT | 360.00 | 0.55 | 0.05 | 0.30 | 0.00 | - | 1 | 89 | 48.34% |
| AMR240719C00370000 | 2024-06-21 3:30PM EDT | 370.00 | 0.77 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 51.37% |
| AMR240719C00380000 | 2024-06-26 10:21AM EDT | 380.00 | 0.17 | 0.00 | 0.20 | -0.55 | -76.39% | 8 | 27 | 53.81% |
| AMR240719C00390000 | 2024-06-03 9:57AM EDT | 390.00 | 4.50 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 51.17% |
| AMR240719C00400000 | 2024-06-20 3:57PM EDT | 400.00 | 0.72 | 0.00 | 1.35 | 0.00 | - | 2 | 12 | 73.63% |
| AMR240719C00410000 | 2024-05-23 3:58PM EDT | 410.00 | 1.35 | 0.05 | 4.80 | 0.00 | - | - | 1 | 99.51% |
| AMR240719C00440000 | 2024-06-20 9:53AM EDT | 440.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 90.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240719P00200000 | 2024-06-21 1:04PM EDT | 200.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 14 | 14 | 52.73% |
| AMR240719P00220000 | 2024-05-31 9:30AM EDT | 220.00 | 1.05 | 0.15 | 0.45 | 0.00 | - | 1 | 1 | 50.10% |
| AMR240719P00230000 | 2024-06-26 3:42PM EDT | 230.00 | 0.55 | 0.35 | 0.80 | -0.39 | -41.49% | 1 | 83 | 50.90% |
| AMR240719P00240000 | 2024-06-26 1:06PM EDT | 240.00 | 1.10 | 0.15 | 1.75 | -0.57 | -34.13% | 21 | 79 | 51.27% |
| AMR240719P00250000 | 2024-06-26 12:46PM EDT | 250.00 | 2.02 | 1.50 | 2.25 | -0.53 | -20.78% | 2 | 41 | 44.73% |
| AMR240719P00260000 | 2024-06-26 10:14AM EDT | 260.00 | 3.60 | 1.65 | 3.90 | -1.00 | -21.74% | 1 | 57 | 42.68% |
| AMR240719P00270000 | 2024-06-26 10:14AM EDT | 270.00 | 6.22 | 6.00 | 6.80 | -1.28 | -17.07% | 1 | 158 | 41.97% |
| AMR240719P00280000 | 2024-06-26 3:53PM EDT | 280.00 | 10.60 | 9.90 | 11.00 | -2.70 | -20.30% | 8 | 248 | 41.40% |
| AMR240719P00290000 | 2024-06-25 10:27AM EDT | 290.00 | 18.40 | 15.60 | 16.60 | 0.00 | - | 4 | 124 | 41.02% |
| AMR240719P00300000 | 2024-06-25 9:48AM EDT | 300.00 | 22.72 | 19.80 | 24.90 | 0.00 | - | 3 | 176 | 46.53% |
| AMR240719P00310000 | 2024-06-26 1:25PM EDT | 310.00 | 32.72 | 27.00 | 33.60 | +0.28 | +0.86% | 4 | 28 | 51.04% |
| AMR240719P00320000 | 2024-06-26 11:57AM EDT | 320.00 | 39.80 | 38.00 | 43.30 | +4.25 | +11.95% | 3 | 10 | 58.42% |
| AMR240719P00330000 | 2024-06-05 1:07PM EDT | 330.00 | 30.43 | 44.90 | 54.00 | 0.00 | - | 1 | 6 | 70.03% |
| AMR240719P00350000 | 2024-06-24 10:00AM EDT | 350.00 | 60.50 | 65.00 | 74.00 | 0.00 | - | 1 | 0 | 51.83% |
| AMR240719P00400000 | 2024-06-03 10:48AM EDT | 400.00 | 74.60 | 114.50 | 124.00 | 0.00 | - | 4 | 0 | 70.85% |
