Mercado fechará em 42 mins
BOVESPA
128.168,09 -347,40 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.645,67 +413,93 (+0,72%) PETROLEO CRU
78,79 +0,77 (+0,99%) OURO
2.391,10 +31,20 (+1,32%) Bitcoin USD
65.643,73 +4.235,25 (+6,90%)
Alpha Metallurgical Resources, Inc. (AMR)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:06PM EDT. Mercado aberto.
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240517C00110000 | 2024-03-20 2:06PM EDT | 110.00 | 214.00 | 216.00 | 224.00 | 0.00 | - | 3 | 3 | 1,828.47% |
| AMR240517C00115000 | 2024-02-01 10:36AM EDT | 115.00 | 291.00 | 270.50 | 275.50 | 0.00 | - | 1 | 1 | 3,876.56% |
| AMR240517C00120000 | 2023-12-19 4:40PM EDT | 120.00 | 226.20 | 276.00 | 280.80 | 0.00 | - | 1 | 3 | 4,379.30% |
| AMR240517C00125000 | 2024-03-04 1:33PM EDT | 125.00 | 256.70 | 191.90 | 199.50 | 0.00 | - | 1 | 7 | 1,411.52% |
| AMR240517C00130000 | 2023-11-21 10:52AM EDT | 130.00 | 136.00 | 216.00 | 220.50 | 0.00 | - | - | 2 | 1,963.82% |
| AMR240517C00135000 | 2023-11-14 10:35AM EDT | 135.00 | 107.00 | 156.50 | 160.00 | 0.00 | - | 1 | 1 | 679.30% |
| AMR240517C00140000 | 2023-11-08 10:34AM EDT | 140.00 | 83.80 | 160.60 | 165.50 | 0.00 | - | - | 1 | 896.78% |
| AMR240517C00145000 | 2024-03-15 12:45PM EDT | 145.00 | 147.80 | 180.00 | 186.80 | 0.00 | - | 3 | 5 | 1,359.91% |
| AMR240517C00150000 | 2024-04-24 1:14PM EDT | 150.00 | 176.80 | 135.80 | 141.30 | 0.00 | - | 2 | 7 | 428.32% |
| AMR240517C00155000 | 2024-03-01 11:37AM EDT | 155.00 | 239.50 | 174.10 | 181.70 | 0.00 | - | 1 | 2 | 1,344.51% |
| AMR240517C00160000 | 2024-03-13 3:01PM EDT | 160.00 | 152.50 | 164.70 | 172.60 | 0.00 | - | 1 | 2 | 1,223.39% |
| AMR240517C00165000 | 2024-03-11 11:41AM EDT | 165.00 | 185.00 | 153.80 | 160.00 | 0.00 | - | 1 | 3 | 1,066.85% |
| AMR240517C00170000 | 2024-03-21 10:48AM EDT | 170.00 | 159.70 | 156.20 | 165.00 | 0.00 | - | 3 | 7 | 1,170.09% |
| AMR240517C00175000 | 2024-03-13 3:01PM EDT | 175.00 | 137.20 | 149.80 | 157.80 | 0.00 | - | 1 | 3 | 1,100.51% |
| AMR240517C00180000 | 2024-03-13 3:01PM EDT | 180.00 | 132.50 | 145.10 | 152.10 | 0.00 | - | 2 | 4 | 1,058.52% |
| AMR240517C00185000 | 2024-03-13 10:20AM EDT | 185.00 | 118.30 | 140.70 | 149.00 | 0.00 | - | 1 | 15 | 1,039.60% |
| AMR240517C00190000 | 2024-03-18 9:40AM EDT | 190.00 | 120.40 | 150.00 | 157.00 | 0.00 | - | 1 | 5 | 1,202.22% |
| AMR240517C00195000 | 2024-03-01 4:12PM EDT | 195.00 | 191.70 | 134.90 | 142.20 | 0.00 | - | 1 | 4 | 1,019.24% |
| AMR240517C00200000 | 2024-04-15 1:12PM EDT | 200.00 | 126.50 | 85.40 | 91.60 | 0.00 | - | 2 | 20 | 259.23% |
| AMR240517C00210000 | 2024-03-07 4:00PM EDT | 210.00 | 179.00 | 98.30 | 107.80 | 0.00 | - | 1 | 2 | 641.46% |
| AMR240517C00220000 | 2024-01-26 10:48AM EDT | 220.00 | 163.50 | 170.90 | 175.90 | 0.00 | - | 1 | 1 | 1,647.56% |
| AMR240517C00230000 | 2024-01-19 10:39AM EDT | 230.00 | 176.00 | 147.20 | 151.40 | 0.00 | - | 1 | 10 | 1,354.57% |
| AMR240517C00240000 | 2024-03-11 12:59PM EDT | 240.00 | 114.10 | 79.10 | 87.40 | 0.00 | - | 2 | 14 | 603.81% |
| AMR240517C00250000 | 2024-05-06 2:08PM EDT | 250.00 | 55.00 | 35.70 | 41.30 | 0.00 | - | 30 | 36 | 122.12% |
| AMR240517C00260000 | 2024-05-08 2:26PM EDT | 260.00 | 35.43 | 25.70 | 31.10 | 0.00 | - | 1 | 55 | 93.80% |
| AMR240517C00270000 | 2024-05-07 10:18AM EDT | 270.00 | 37.76 | 16.40 | 18.20 | 0.00 | - | 1 | 40 | 63.87% |
| AMR240517C00280000 | 2024-05-15 9:39AM EDT | 280.00 | 11.20 | 8.40 | 10.70 | +0.53 | +4.97% | 3 | 91 | 52.12% |
| AMR240517C00290000 | 2024-05-15 2:58PM EDT | 290.00 | 3.30 | 2.80 | 3.40 | -1.75 | -34.65% | 16 | 66 | 45.56% |
| AMR240517C00300000 | 2024-05-15 2:55PM EDT | 300.00 | 1.00 | 0.70 | 1.05 | -0.59 | -37.11% | 10 | 66 | 48.39% |
| AMR240517C00310000 | 2024-05-14 3:27PM EDT | 310.00 | 0.35 | 0.10 | 1.40 | 0.00 | - | 7 | 198 | 64.21% |
| AMR240517C00320000 | 2024-05-14 3:25PM EDT | 320.00 | 0.33 | 0.05 | 0.25 | 0.00 | - | 3 | 147 | 60.74% |
| AMR240517C00330000 | 2024-05-15 2:42PM EDT | 330.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 19 | 185 | 72.66% |
| AMR240517C00340000 | 2024-05-15 2:45PM EDT | 340.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 139 | 90.04% |
| AMR240517C00350000 | 2024-05-10 9:58AM EDT | 350.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 9 | 140 | 172.44% |
| AMR240517C00360000 | 2024-05-09 12:47PM EDT | 360.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 56 | 98.44% |
| AMR240517C00370000 | 2024-05-10 3:01PM EDT | 370.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 3 | 187 | 133.01% |
| AMR240517C00380000 | 2024-05-07 12:10PM EDT | 380.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 1 | 810 | 110.16% |
| AMR240517C00390000 | 2024-05-06 3:34PM EDT | 390.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 92 | 196 | 119.53% |
| AMR240517C00400000 | 2024-05-13 10:01AM EDT | 400.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 353 | 128.13% |
| AMR240517C00410000 | 2024-05-13 10:01AM EDT | 410.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 273 | 136.72% |
| AMR240517C00420000 | 2024-05-06 1:43PM EDT | 420.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 2 | 170 | 181.45% |
| AMR240517C00430000 | 2024-05-03 3:41PM EDT | 430.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 16 | 288.28% |
| AMR240517C00440000 | 2024-04-23 10:09AM EDT | 440.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 36 | 205.86% |
| AMR240517C00450000 | 2024-04-23 3:29PM EDT | 450.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 38 | 215.04% |
| AMR240517C00460000 | 2024-02-28 2:49PM EDT | 460.00 | 11.80 | 0.70 | 2.30 | 0.00 | - | 2 | 7 | 294.73% |
| AMR240517C00470000 | 2024-03-19 1:57PM EDT | 470.00 | 1.55 | 0.05 | 1.50 | 0.00 | - | 2 | 13 | 272.66% |
| AMR240517C00480000 | 2024-03-14 2:45PM EDT | 480.00 | 1.59 | 0.05 | 1.15 | 0.00 | - | 1 | 26 | 271.19% |
| AMR240517C00490000 | 2024-03-12 12:15PM EDT | 490.00 | 1.90 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 289.55% |
| AMR240517C00500000 | 2024-04-23 1:19PM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 197 | 203.13% |
| AMR240517C00510000 | 2024-02-26 10:44AM EDT | 510.00 | 15.40 | 0.10 | 1.50 | 0.00 | - | 2 | 1 | 309.96% |
| AMR240517C00520000 | 2024-04-17 3:48PM EDT | 520.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 24 | 44 | 215.63% |
| AMR240517C00530000 | 2024-05-15 10:22AM EDT | 530.00 | 0.25 | 0.00 | 0.50 | -0.95 | -79.17% | 1 | 1 | 279.30% |
| AMR240517C00540000 | 2024-03-05 1:25PM EDT | 540.00 | 3.70 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 286.52% |
| AMR240517C00550000 | 2024-02-21 12:20PM EDT | 550.00 | 3.75 | 0.00 | 1.70 | 0.00 | - | 1 | 5 | 345.51% |
| AMR240517C00570000 | 2024-03-05 1:23PM EDT | 570.00 | 2.25 | 0.00 | 4.30 | 0.00 | - | 39 | 34 | 419.73% |
| AMR240517C00580000 | 2024-03-26 10:53AM EDT | 580.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 313.67% |
| AMR240517C00590000 | 2024-02-28 10:51AM EDT | 590.00 | 3.43 | 0.00 | 2.70 | 0.00 | - | 3 | 13 | 402.73% |
| AMR240517C00600000 | 2024-02-21 12:23PM EDT | 600.00 | 1.85 | 0.00 | 4.30 | 0.00 | - | 2 | 8 | 443.46% |
| AMR240517C00610000 | 2024-02-28 2:52PM EDT | 610.00 | 1.05 | 0.00 | 0.50 | 0.00 | - | 6 | 13 | 332.62% |
| AMR240517C00650000 | 2024-03-13 9:59AM EDT | 650.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 2 | 323.44% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240517P00115000 | 2023-12-19 4:55PM EDT | 115.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 1 | 2 | 549.22% |
| AMR240517P00120000 | 2024-03-12 10:39AM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 417.19% |
| AMR240517P00130000 | 2024-02-27 11:29AM EDT | 130.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 381.64% |
| AMR240517P00140000 | 2023-10-16 9:48AM EDT | 140.00 | 4.80 | 0.00 | 5.00 | 0.00 | - | - | 6 | 516.50% |
| AMR240517P00145000 | 2023-11-08 10:50AM EDT | 145.00 | 3.30 | 0.00 | 4.70 | 0.00 | - | 14 | 50 | 487.89% |
| AMR240517P00150000 | 2024-04-16 11:29AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 47 | 264.06% |
| AMR240517P00155000 | 2023-11-09 12:17PM EDT | 155.00 | 4.50 | 0.00 | 4.60 | 0.00 | - | 2 | 27 | 444.53% |
| AMR240517P00160000 | 2023-11-14 11:25AM EDT | 160.00 | 3.30 | 0.50 | 5.00 | 0.00 | - | 13 | 26 | 442.87% |
| AMR240517P00165000 | 2023-11-14 11:17AM EDT | 165.00 | 4.20 | 1.00 | 5.00 | 0.00 | - | 2 | 7 | 432.23% |
| AMR240517P00170000 | 2023-12-15 10:35AM EDT | 170.00 | 2.03 | 0.00 | 3.20 | 0.00 | - | 1 | 13 | 358.11% |
| AMR240517P00175000 | 2023-11-16 11:26AM EDT | 175.00 | 5.20 | 0.70 | 5.00 | 0.00 | - | 1 | 22 | 389.01% |
| AMR240517P00180000 | 2024-03-15 10:43AM EDT | 180.00 | 1.15 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 235.94% |
| AMR240517P00185000 | 2024-04-19 2:24PM EDT | 185.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 223.63% |
| AMR240517P00190000 | 2024-03-19 10:39AM EDT | 190.00 | 0.95 | 0.00 | 2.00 | 0.00 | - | 54 | 93 | 266.02% |
| AMR240517P00195000 | 2024-03-11 1:32PM EDT | 195.00 | 0.46 | 0.05 | 4.40 | 0.00 | - | 1 | 41 | 299.56% |
| AMR240517P00200000 | 2024-05-02 9:30AM EDT | 200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 244 | 142.97% |
| AMR240517P00210000 | 2024-05-06 10:21AM EDT | 210.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 20 | 165.43% |
| AMR240517P00220000 | 2024-04-17 9:34AM EDT | 220.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 10 | 52 | 143.75% |
| AMR240517P00230000 | 2024-05-13 9:55AM EDT | 230.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 107 | 122.85% |
| AMR240517P00240000 | 2024-05-08 11:15AM EDT | 240.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 118 | 305 | 81.64% |
| AMR240517P00250000 | 2024-05-15 12:17PM EDT | 250.00 | 0.10 | 0.00 | 0.15 | -0.47 | -82.46% | 6 | 96 | 68.36% |
| AMR240517P00260000 | 2024-05-14 1:55PM EDT | 260.00 | 0.25 | 0.05 | 0.30 | +0.06 | +31.58% | 2 | 102 | 58.40% |
| AMR240517P00270000 | 2024-05-15 12:49PM EDT | 270.00 | 0.30 | 0.25 | 0.80 | -0.32 | -51.61% | 9 | 101 | 50.10% |
| AMR240517P00280000 | 2024-05-15 1:12PM EDT | 280.00 | 1.16 | 1.35 | 1.80 | -1.34 | -53.60% | 12 | 152 | 43.38% |
| AMR240517P00290000 | 2024-05-15 2:58PM EDT | 290.00 | 5.50 | 4.00 | 6.10 | -1.60 | -22.54% | 3 | 125 | 42.49% |
| AMR240517P00300000 | 2024-05-15 2:58PM EDT | 300.00 | 13.00 | 13.10 | 15.10 | -0.30 | -2.26% | 125 | 487 | 62.87% |
| AMR240517P00310000 | 2024-05-14 11:42AM EDT | 310.00 | 22.00 | 19.60 | 24.50 | 0.00 | - | 1 | 135 | 78.27% |
| AMR240517P00320000 | 2024-05-13 10:06AM EDT | 320.00 | 28.20 | 29.10 | 34.00 | 0.00 | - | 5 | 106 | 88.77% |
| AMR240517P00330000 | 2024-05-10 10:20AM EDT | 330.00 | 37.00 | 38.90 | 44.00 | 0.00 | - | 6 | 17 | 106.69% |
| AMR240517P00340000 | 2024-05-10 2:35PM EDT | 340.00 | 54.16 | 48.50 | 54.80 | 0.00 | - | 3 | 1 | 142.53% |
| AMR240517P00350000 | 2024-05-10 3:54PM EDT | 350.00 | 63.06 | 58.90 | 64.80 | 0.00 | - | 7 | 10 | 159.72% |
| AMR240517P00360000 | 2024-05-08 3:10PM EDT | 360.00 | 64.10 | 68.90 | 74.80 | 0.00 | - | 8 | 0 | 175.93% |
| AMR240517P00370000 | 2024-05-10 3:54PM EDT | 370.00 | 83.08 | 79.20 | 84.80 | 0.00 | - | 1 | 0 | 191.36% |
| AMR240517P00380000 | 2024-05-09 3:53PM EDT | 380.00 | 80.29 | 88.90 | 94.80 | 0.00 | - | 2 | 0 | 206.06% |
| AMR240517P00390000 | 2024-05-09 3:53PM EDT | 390.00 | 90.32 | 98.80 | 104.80 | 0.00 | - | 1 | 0 | 220.07% |
| AMR240517P00400000 | 2024-05-09 3:55PM EDT | 400.00 | 100.78 | 108.80 | 114.80 | 0.00 | - | 1 | 0 | 233.59% |
| AMR240517P00410000 | 2024-05-09 3:55PM EDT | 410.00 | 110.81 | 118.70 | 124.80 | 0.00 | - | 1 | 0 | 246.53% |
| AMR240517P00420000 | 2024-05-01 3:42PM EDT | 420.00 | 100.70 | 129.00 | 134.80 | 0.00 | - | 16 | 0 | 258.98% |
| AMR240517P00430000 | 2024-05-01 3:42PM EDT | 430.00 | 110.70 | 138.70 | 144.80 | 0.00 | - | 16 | 0 | 271.05% |
| AMR240517P00440000 | 2024-03-13 2:14PM EDT | 440.00 | 126.40 | 109.00 | 116.30 | 0.00 | - | 4 | 0 | 0.00% |
| AMR240517P00450000 | 2024-03-07 2:57PM EDT | 450.00 | 76.50 | 134.60 | 142.70 | 0.00 | - | 3 | 0 | 0.00% |
| AMR240517P00460000 | 2024-02-28 3:23PM EDT | 460.00 | 102.85 | 124.60 | 132.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMR240517P00490000 | 2024-03-13 10:07AM EDT | 490.00 | 185.90 | 157.50 | 165.20 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240517P00500000 | 2024-03-11 11:02AM EDT | 500.00 | 148.30 | 174.00 | 181.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240517P00510000 | 2024-03-04 11:49AM EDT | 510.00 | 125.50 | 186.20 | 194.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240517P00520000 | 2024-02-29 11:24AM EDT | 520.00 | 154.60 | 184.70 | 192.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240517P00530000 | 2024-03-12 9:33AM EDT | 530.00 | 195.00 | 198.70 | 206.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240517P00540000 | 2024-02-29 12:18PM EDT | 540.00 | 165.80 | 204.40 | 212.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240517P00550000 | 2024-03-06 12:08PM EDT | 550.00 | 164.80 | 235.50 | 242.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240517P00560000 | 2024-03-04 12:16PM EDT | 560.00 | 173.00 | 236.30 | 244.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMR240517P00570000 | 2024-02-26 1:41PM EDT | 570.00 | 133.70 | 244.30 | 249.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240517P00580000 | 2024-03-18 9:55AM EDT | 580.00 | 278.30 | 234.10 | 240.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240517P00590000 | 2024-03-14 3:52PM EDT | 590.00 | 289.94 | 258.30 | 266.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240517P00600000 | 2024-03-14 3:52PM EDT | 600.00 | 299.97 | 268.10 | 276.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240517P00610000 | 2024-02-28 3:40PM EDT | 610.00 | 246.90 | 274.80 | 282.00 | 0.00 | - | - | 0 | 0.00% |
| AMR240517P00660000 | 2024-03-11 9:34AM EDT | 660.00 | 299.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.