Marchés français ouverture 6 h 32 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0730 +0,0002 (+0,02 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 934,14 +782,53 (+1,45 %)
Arch Resources, Inc. (ARCH)
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’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCH240517C00085000 | 2024-02-27 4:39PM EDT | 85.00 | 84.20 | 74.20 | 79.00 | 0.00 | - | 2 | 0 | 253.76% |
| ARCH240517C00100000 | 2024-02-06 12:14PM EDT | 100.00 | 66.00 | 83.00 | 87.90 | 0.00 | - | 10 | 17 | 520.02% |
| ARCH240517C00115000 | 2023-10-26 3:28PM EDT | 115.00 | 42.70 | 49.50 | 54.00 | 0.00 | - | - | 0 | 221.61% |
| ARCH240517C00120000 | 2024-03-15 1:39PM EDT | 120.00 | 42.90 | 35.60 | 40.20 | 0.00 | - | 1 | 2 | 114.62% |
| ARCH240517C00125000 | 2024-04-29 9:30AM EDT | 125.00 | 39.90 | 31.50 | 36.00 | 0.00 | - | 1 | 4 | 68.75% |
| ARCH240517C00130000 | 2024-04-29 9:30AM EDT | 130.00 | 34.20 | 26.70 | 31.00 | 0.00 | - | 1 | 3 | 62.35% |
| ARCH240517C00135000 | 2024-02-02 12:07PM EDT | 135.00 | 45.67 | 35.00 | 39.50 | 0.00 | - | 1 | 3 | 201.97% |
| ARCH240517C00140000 | 2024-03-08 2:40PM EDT | 140.00 | 46.43 | 15.00 | 18.70 | 0.00 | - | 4 | 3 | 39.26% |
| ARCH240517C00145000 | 2024-04-15 3:14PM EDT | 145.00 | 16.50 | 13.60 | 17.00 | 0.00 | - | 1 | 9 | 53.32% |
| ARCH240517C00150000 | 2024-04-26 11:51AM EDT | 150.00 | 16.54 | 8.90 | 12.30 | 0.00 | - | 1 | 30 | 59.03% |
| ARCH240517C00155000 | 2024-05-02 12:17PM EDT | 155.00 | 7.90 | 5.10 | 7.30 | +1.60 | +25.40% | 6 | 95 | 42.92% |
| ARCH240517C00160000 | 2024-05-02 12:39PM EDT | 160.00 | 4.60 | 2.80 | 6.50 | +1.30 | +39.39% | 1 | 101 | 56.54% |
| ARCH240517C00165000 | 2024-05-02 3:33PM EDT | 165.00 | 3.01 | 1.95 | 2.55 | +1.01 | +50.50% | 36 | 367 | 39.78% |
| ARCH240517C00170000 | 2024-05-02 12:09PM EDT | 170.00 | 1.50 | 0.20 | 1.35 | +0.65 | +76.47% | 20 | 841 | 39.38% |
| ARCH240517C00175000 | 2024-05-01 1:49PM EDT | 175.00 | 0.40 | 0.45 | 0.85 | 0.00 | - | 7 | 713 | 42.11% |
| ARCH240517C00180000 | 2024-04-30 12:33PM EDT | 180.00 | 0.60 | 0.10 | 0.45 | 0.00 | - | 2 | 111 | 42.68% |
| ARCH240517C00185000 | 2024-04-25 12:06PM EDT | 185.00 | 0.75 | 0.10 | 1.05 | 0.00 | - | 2 | 173 | 52.30% |
| ARCH240517C00190000 | 2024-04-30 9:32AM EDT | 190.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 666 | 81.40% |
| ARCH240517C00195000 | 2024-04-30 12:05PM EDT | 195.00 | 0.70 | 0.00 | 0.55 | 0.00 | - | 2 | 343 | 56.45% |
| ARCH240517C00200000 | 2024-04-25 12:06PM EDT | 200.00 | 0.21 | 0.00 | 3.90 | 0.00 | - | 1 | 747 | 96.09% |
| ARCH240517C00210000 | 2024-04-23 9:39AM EDT | 210.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 5,712 | 76.17% |
| ARCH240517C00220000 | 2024-04-19 3:11PM EDT | 220.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 640 | 86.04% |
| ARCH240517C00230000 | 2024-03-11 12:49PM EDT | 230.00 | 1.62 | 0.00 | 4.80 | 0.00 | - | 4 | 37 | 140.38% |
| ARCH240517C00240000 | 2024-01-19 12:04PM EDT | 240.00 | 2.50 | 0.00 | 4.10 | 0.00 | - | 18 | 17 | 145.46% |
| ARCH240517C00250000 | 2024-04-17 10:58AM EDT | 250.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 112.21% |
| ARCH240517C00260000 | 2024-04-10 11:23AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 86.72% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCH240517P00095000 | 2023-12-27 1:34PM EDT | 95.00 | 1.41 | 0.00 | 0.95 | 0.00 | - | 3 | 73 | 139.16% |
| ARCH240517P00100000 | 2024-03-01 11:14AM EDT | 100.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 47 | 109.96% |
| ARCH240517P00105000 | 2024-03-20 12:52PM EDT | 105.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 2 | 18 | 99.61% |
| ARCH240517P00110000 | 2023-12-21 10:30AM EDT | 110.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 153.08% |
| ARCH240517P00115000 | 2024-01-18 10:30AM EDT | 115.00 | 0.80 | 0.05 | 4.30 | 0.00 | - | 1 | 7 | 134.72% |
| ARCH240517P00120000 | 2024-01-18 10:30AM EDT | 120.00 | 1.20 | 0.95 | 2.05 | 0.00 | - | 1 | 3 | 108.69% |
| ARCH240517P00125000 | 2024-03-18 10:25AM EDT | 125.00 | 0.99 | 0.20 | 3.80 | 0.00 | - | 1 | 44 | 105.03% |
| ARCH240517P00130000 | 2024-04-22 1:07PM EDT | 130.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 51 | 59.77% |
| ARCH240517P00135000 | 2024-05-01 11:05AM EDT | 135.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 49 | 46.29% |
| ARCH240517P00140000 | 2024-04-30 1:15PM EDT | 140.00 | 0.40 | 0.15 | 2.25 | 0.00 | - | 2 | 106 | 56.18% |
| ARCH240517P00145000 | 2024-05-02 3:04PM EDT | 145.00 | 0.55 | 0.55 | 1.35 | -0.75 | -57.69% | 1 | 160 | 46.63% |
| ARCH240517P00150000 | 2024-05-02 12:09PM EDT | 150.00 | 1.42 | 1.35 | 1.85 | -0.18 | -11.25% | 10 | 366 | 39.77% |
| ARCH240517P00155000 | 2024-05-02 12:09PM EDT | 155.00 | 2.50 | 2.75 | 3.30 | -2.50 | -50.00% | 10 | 128 | 37.94% |
| ARCH240517P00160000 | 2024-05-02 3:33PM EDT | 160.00 | 4.71 | 4.60 | 5.70 | -2.79 | -37.20% | 112 | 100 | 37.70% |
| ARCH240517P00165000 | 2024-05-02 12:32PM EDT | 165.00 | 8.00 | 7.60 | 9.00 | -2.50 | -23.81% | 1 | 106 | 38.39% |
| ARCH240517P00170000 | 2024-05-01 2:47PM EDT | 170.00 | 12.20 | 10.00 | 13.90 | 0.00 | - | 1 | 80 | 49.10% |
| ARCH240517P00175000 | 2024-04-30 12:27PM EDT | 175.00 | 12.60 | 14.50 | 19.00 | 0.00 | - | 1 | 24 | 60.45% |
| ARCH240517P00180000 | 2024-04-12 3:12PM EDT | 180.00 | 24.85 | 19.00 | 23.90 | 0.00 | - | 8 | 25 | 68.82% |
| ARCH240517P00185000 | 2024-03-07 3:00PM EDT | 185.00 | 11.94 | 31.70 | 35.40 | 0.00 | - | 1 | 8 | 123.29% |
| ARCH240517P00190000 | 2024-04-25 1:41PM EDT | 190.00 | 26.00 | 29.00 | 33.90 | 0.00 | - | 2 | 19 | 85.74% |
| ARCH240517P00195000 | 2024-03-12 11:05AM EDT | 195.00 | 25.50 | 32.70 | 37.50 | 0.00 | - | 40 | 30 | 72.02% |
| ARCH240517P00200000 | 2024-02-21 11:20AM EDT | 200.00 | 42.50 | 35.10 | 39.50 | 0.00 | - | 2 | 6 | 0.00% |
| ARCH240517P00210000 | 2024-02-05 11:13AM EDT | 210.00 | 43.85 | 29.00 | 32.50 | 0.00 | - | 10 | 10 | 0.00% |
| ARCH240517P00220000 | 2024-02-27 12:58PM EDT | 220.00 | 51.84 | 57.00 | 61.50 | 0.00 | - | - | 0 | 0.00% |
| ARCH240517P00230000 | 2024-03-11 9:45AM EDT | 230.00 | 54.80 | 76.00 | 80.90 | 0.00 | - | 20 | 0 | 194.32% |
