Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.357,95 +351,73 (+0,57%)
Antero Resources Corporation (AR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240614C00025000 | 2024-05-31 3:20PM EDT | 25.00 | 11.20 | 9.80 | 12.55 | +2.65 | +30.99% | 50 | 53 | 155.47% |
| AR240614C00027000 | 2024-05-15 3:35PM EDT | 27.00 | 7.36 | 7.45 | 10.55 | 0.00 | - | - | 1 | 115.43% |
| AR240614C00029000 | 2024-05-17 12:06PM EDT | 29.00 | 5.85 | 6.50 | 8.60 | 0.00 | - | 4 | 0 | 127.54% |
| AR240614C00030000 | 2024-05-14 2:07PM EDT | 30.00 | 3.95 | 5.05 | 7.60 | 0.00 | - | 1 | 2 | 101.56% |
| AR240614C00031000 | 2024-05-31 2:44PM EDT | 31.00 | 4.43 | 4.55 | 6.60 | +0.81 | +22.38% | 3 | 12 | 101.66% |
| AR240614C00033000 | 2024-05-31 3:33PM EDT | 33.00 | 2.55 | 2.79 | 2.95 | +0.67 | +35.64% | 1 | 9 | 44.92% |
| AR240614C00034000 | 2024-05-30 10:19AM EDT | 34.00 | 1.48 | 1.98 | 2.42 | 0.00 | - | 1 | 40 | 53.81% |
| AR240614C00034500 | 2024-05-31 9:30AM EDT | 34.50 | 2.75 | 1.60 | 1.91 | +2.01 | +271.62% | 1 | 0 | 46.19% |
| AR240614C00035000 | 2024-05-31 1:38PM EDT | 35.00 | 1.20 | 1.28 | 1.44 | +0.19 | +18.81% | 26 | 85 | 39.75% |
| AR240614C00035500 | 2024-05-30 1:05PM EDT | 35.50 | 0.89 | 1.00 | 1.44 | 0.00 | - | 1 | 8 | 49.46% |
| AR240614C00036000 | 2024-05-30 3:53PM EDT | 36.00 | 0.59 | 0.76 | 0.96 | 0.00 | - | 16 | 31 | 40.58% |
| AR240614C00036500 | 2024-05-29 10:22AM EDT | 36.50 | 0.29 | 0.56 | 1.11 | 0.00 | - | - | 10 | 53.42% |
| AR240614C00037000 | 2024-05-29 10:18AM EDT | 37.00 | 0.31 | 0.40 | 0.48 | +0.11 | +55.00% | 8 | 54 | 36.04% |
| AR240614C00037500 | 2024-05-31 1:17PM EDT | 37.50 | 0.26 | 0.28 | 0.55 | +0.08 | +44.44% | 2 | 2 | 44.53% |
| AR240614C00038000 | 2024-05-31 2:18PM EDT | 38.00 | 0.20 | 0.19 | 0.30 | +0.13 | +185.71% | 3 | 2 | 38.38% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240614P00029000 | 2024-05-23 2:55PM EDT | 29.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | - | 31 | 101.76% |
| AR240614P00031000 | 2024-05-28 3:59PM EDT | 31.00 | 0.08 | 0.01 | 1.20 | 0.00 | - | 9 | 14 | 84.08% |
| AR240614P00032000 | 2024-05-28 2:58PM EDT | 32.00 | 0.17 | 0.03 | 1.03 | 0.00 | - | 5 | 35 | 67.77% |
| AR240614P00033000 | 2024-05-29 1:22PM EDT | 33.00 | 0.51 | 0.06 | 0.72 | 0.00 | - | 2 | 74 | 64.45% |
| AR240614P00033500 | 2024-05-31 2:22PM EDT | 33.50 | 0.27 | 0.18 | 0.45 | -0.33 | -55.00% | 3 | 3 | 45.70% |
| AR240614P00034000 | 2024-05-30 3:50PM EDT | 34.00 | 0.34 | 0.29 | 0.35 | -0.46 | -57.50% | 3 | 10 | 34.96% |
| AR240614P00034500 | 2024-05-30 12:43PM EDT | 34.50 | 0.73 | 0.23 | 0.48 | 0.00 | - | 1 | 1 | 34.28% |
| AR240614P00035000 | 2024-05-31 2:38PM EDT | 35.00 | 0.77 | 0.48 | 0.66 | -0.21 | -21.43% | 5 | 54 | 34.13% |
| AR240614P00036000 | 2024-05-28 12:00PM EDT | 36.00 | 2.00 | 1.05 | 1.33 | 0.00 | - | 1 | 42 | 40.58% |
| AR240614P00037000 | 2024-05-21 9:53AM EDT | 37.00 | 2.15 | 0.39 | 2.08 | 0.00 | - | - | 79 | 45.12% |
© 2024 Yahoo. Tutti i diritti riservati.