Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.676,53 +450,87 (+1,18%) Nasdaq
16.153,34 +312,39 (+1,97%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,50 -0,45 (-0,57%) Bitcoin EUR
57.377,34 +2.457,07 (+4,47%)
Antero Resources Corporation (AR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:16PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240503C00021000 | 2024-04-09 10:50AM EDT | 21.00 | 8.90 | 11.45 | 12.50 | 0.00 | - | 1 | 3 | 675.78% |
| AR240503C00024000 | 2024-04-19 12:42PM EDT | 24.00 | 5.26 | 7.70 | 10.85 | 0.00 | - | 1 | 1 | 425.00% |
| AR240503C00024500 | 2024-04-25 3:56PM EDT | 24.50 | 8.98 | 8.35 | 9.95 | 0.00 | - | - | 1 | 537.50% |
| AR240503C00025000 | 2024-04-24 3:15PM EDT | 25.00 | 6.60 | 8.05 | 8.25 | 0.00 | - | 1 | 2 | 313.28% |
| AR240503C00025500 | 2024-04-30 9:48AM EDT | 25.50 | 8.43 | 7.50 | 8.15 | 0.00 | - | 1 | 3 | 380.47% |
| AR240503C00026000 | 2024-04-23 3:59PM EDT | 26.00 | 5.09 | 7.00 | 8.45 | 0.00 | - | 10 | 7 | 479.30% |
| AR240503C00026500 | 2024-05-01 2:45PM EDT | 26.50 | 6.40 | 5.80 | 6.75 | 0.00 | - | 1 | 1 | 307.81% |
| AR240503C00027000 | 2024-05-03 12:29PM EDT | 27.00 | 6.11 | 5.80 | 6.15 | +0.54 | +9.69% | 10 | 10 | 240.63% |
| AR240503C00027500 | 2024-04-30 10:46AM EDT | 27.50 | 6.50 | 5.60 | 5.90 | 0.00 | - | 2 | 1 | 267.19% |
| AR240503C00028000 | 2024-05-03 10:29AM EDT | 28.00 | 5.30 | 4.10 | 6.20 | +1.65 | +45.21% | 8 | 62 | 204.69% |
| AR240503C00028500 | 2024-04-22 10:08AM EDT | 28.50 | 1.56 | 4.55 | 4.75 | 0.00 | - | 4 | 10 | 187.50% |
| AR240503C00029000 | 2024-05-03 12:21PM EDT | 29.00 | 4.10 | 3.60 | 4.35 | -0.80 | -16.33% | 5 | 51 | 236.72% |
| AR240503C00029500 | 2024-04-22 2:30PM EDT | 29.50 | 1.66 | 2.23 | 5.30 | 0.00 | - | 4 | 61 | 191.80% |
| AR240503C00030000 | 2024-05-03 12:00PM EDT | 30.00 | 3.05 | 2.79 | 4.25 | -0.05 | -1.61% | 1 | 132 | 231.25% |
| AR240503C00030500 | 2024-04-30 9:43AM EDT | 30.50 | 3.80 | 2.23 | 2.71 | 0.00 | - | 10 | 84 | 135.94% |
| AR240503C00031000 | 2024-05-03 12:57PM EDT | 31.00 | 2.12 | 2.13 | 2.20 | -0.73 | -25.61% | 1 | 177 | 103.91% |
| AR240503C00031500 | 2024-05-03 11:56AM EDT | 31.50 | 1.55 | 1.43 | 1.77 | +0.80 | +106.67% | 13 | 323 | 64.06% |
| AR240503C00032000 | 2024-05-03 10:46AM EDT | 32.00 | 1.04 | 1.05 | 1.25 | +0.50 | +92.59% | 60 | 127 | 61.72% |
| AR240503C00032500 | 2024-05-03 12:17PM EDT | 32.50 | 0.64 | 0.53 | 0.71 | +0.24 | +60.00% | 58 | 408 | 52.34% |
| AR240503C00033000 | 2024-05-03 12:17PM EDT | 33.00 | 0.17 | 0.18 | 0.21 | +0.03 | +21.43% | 5 | 161 | 25.39% |
| AR240503C00033500 | 2024-05-03 12:17PM EDT | 33.50 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 1 | 216 | 20.70% |
| AR240503C00034000 | 2024-05-03 10:31AM EDT | 34.00 | 0.04 | 0.00 | 0.01 | +0.01 | +33.33% | 10 | 402 | 31.25% |
| AR240503C00034500 | 2024-05-02 9:30AM EDT | 34.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 300 | 62.50% |
| AR240503C00035000 | 2024-05-02 9:44AM EDT | 35.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 96 | 63.28% |
| AR240503C00035500 | 2024-05-02 3:45PM EDT | 35.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 11 | 67.19% |
| AR240503C00036000 | 2024-05-02 12:32PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 71.88% |
| AR240503C00037000 | 2024-04-29 11:27AM EDT | 37.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 16 | 6 | 90.63% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240503P00025000 | 2024-04-22 12:31PM EDT | 25.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 14 | 25 | 485.94% |
| AR240503P00025500 | 2024-03-21 2:46PM EDT | 25.50 | 0.72 | 0.06 | 0.09 | 0.00 | - | - | 278 | 287.50% |
| AR240503P00026000 | 2024-04-15 11:35AM EDT | 26.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 128 | 357 | 435.94% |
| AR240503P00026500 | 2024-04-04 2:14PM EDT | 26.50 | 0.28 | 0.00 | 2.13 | 0.00 | - | 2 | 131 | 547.66% |
| AR240503P00027000 | 2024-04-26 9:30AM EDT | 27.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 111 | 518.75% |
| AR240503P00027500 | 2024-05-01 3:55PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 22 | 143.75% |
| AR240503P00028000 | 2024-05-01 3:55PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 33 | 131.25% |
| AR240503P00028500 | 2024-04-24 9:59AM EDT | 28.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 4 | 28 | 118.75% |
| AR240503P00029000 | 2024-04-23 2:03PM EDT | 29.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | 21 | 235 | 115.63% |
| AR240503P00029500 | 2024-04-24 9:49AM EDT | 29.50 | 0.25 | 0.00 | 0.19 | 0.00 | - | 12 | 58 | 156.25% |
| AR240503P00030000 | 2024-04-30 9:48AM EDT | 30.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 421 | 346.48% |
| AR240503P00030500 | 2024-04-23 12:30PM EDT | 30.50 | 0.67 | 0.00 | 2.13 | 0.00 | - | 35 | 84 | 317.58% |
| AR240503P00031000 | 2024-04-25 10:35AM EDT | 31.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 15 | 80 | 85.94% |
| AR240503P00031500 | 2024-05-02 12:22PM EDT | 31.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | 12 | 224 | 85.94% |
| AR240503P00032000 | 2024-05-02 3:19PM EDT | 32.00 | 0.03 | 0.00 | 1.64 | 0.00 | - | 10 | 212 | 189.06% |
| AR240503P00032500 | 2024-05-03 9:38AM EDT | 32.50 | 0.07 | 0.00 | 0.32 | -0.14 | -66.67% | 10 | 218 | 55.08% |
| AR240503P00033000 | 2024-05-03 12:37PM EDT | 33.00 | 0.06 | 0.04 | 0.06 | -0.27 | -81.82% | 43 | 227 | 12.89% |
| AR240503P00033500 | 2024-05-03 9:54AM EDT | 33.50 | 0.33 | 0.35 | 0.41 | -0.67 | -67.00% | 7 | 100 | 0.00% |
| AR240503P00034000 | 2024-05-03 12:43PM EDT | 34.00 | 0.85 | 0.73 | 0.96 | -0.18 | -17.48% | 11 | 75 | 38.28% |
| AR240503P00034500 | 2024-05-01 9:33AM EDT | 34.50 | 1.17 | 1.14 | 1.60 | 0.00 | - | 7 | 29 | 91.41% |
| AR240503P00035000 | 2024-05-01 10:33AM EDT | 35.00 | 2.37 | 1.64 | 1.97 | 0.00 | - | 2 | 3 | 71.09% |
| AR240503P00042000 | 2024-04-25 11:14AM EDT | 42.00 | 9.55 | 8.40 | 10.80 | 0.00 | - | - | 1 | 440.63% |
© 2024 Yahoo. Tutti i diritti riservati.