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
62.462,73 +234,17 (+0,38%)
Antero Resources Corporation (AR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240628C00024000 | 2024-05-22 1:44PM EDT | 24.00 | 10.40 | 11.05 | 14.00 | 0.00 | - | - | 2 | 139.75% |
| AR240628C00027000 | 2024-05-21 9:30AM EDT | 27.00 | 8.27 | 8.05 | 10.65 | 0.00 | - | 1 | 1 | 100.49% |
| AR240628C00030000 | 2024-05-30 12:50PM EDT | 30.00 | 5.25 | 3.70 | 7.05 | 0.00 | - | 1 | 11 | 98.34% |
| AR240628C00031000 | 2024-05-28 11:57AM EDT | 31.00 | 3.75 | 3.65 | 6.95 | 0.00 | - | 4 | 4 | 61.91% |
| AR240628C00032000 | 2024-05-31 10:13AM EDT | 32.00 | 3.51 | 2.98 | 6.05 | +0.93 | +36.05% | 7 | 9 | 60.35% |
| AR240628C00034000 | 2024-05-31 9:38AM EDT | 34.00 | 2.13 | 2.29 | 2.64 | +1.03 | +93.64% | 1 | 74 | 44.29% |
| AR240628C00035000 | 2024-05-28 3:49PM EDT | 35.00 | 1.23 | 1.62 | 1.77 | 0.00 | - | 23 | 125 | 36.72% |
| AR240628C00036000 | 2024-05-30 12:09PM EDT | 36.00 | 1.21 | 1.04 | 1.24 | +0.21 | +21.00% | 2 | 6 | 35.84% |
| AR240628C00037000 | 2024-05-31 1:07PM EDT | 37.00 | 0.68 | 0.54 | 0.92 | +0.23 | +51.11% | 39 | 11 | 37.60% |
| AR240628C00038000 | 2024-05-30 9:33AM EDT | 38.00 | 0.35 | 0.46 | 0.57 | 0.00 | - | 1 | 258 | 35.89% |
| AR240628C00039000 | 2024-05-28 1:12PM EDT | 39.00 | 0.16 | 0.27 | 0.38 | 0.00 | - | 1 | 1 | 36.43% |
| AR240628C00040000 | 2024-05-23 1:59PM EDT | 40.00 | 0.06 | 0.16 | 0.26 | 0.00 | - | 1 | 75 | 37.40% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240628P00020000 | 2024-05-15 11:22AM EDT | 20.00 | 0.10 | 0.00 | 1.86 | 0.00 | - | - | 1 | 188.87% |
| AR240628P00030000 | 2024-05-17 11:41AM EDT | 30.00 | 0.15 | 0.01 | 0.33 | 0.00 | - | 2 | 3 | 55.47% |
| AR240628P00031000 | 2024-05-23 1:59PM EDT | 31.00 | 0.34 | 0.09 | 0.40 | 0.00 | - | - | 100 | 50.98% |
| AR240628P00032000 | 2024-05-28 10:20AM EDT | 32.00 | 0.55 | 0.03 | 0.26 | 0.00 | - | 10 | 230 | 36.91% |
| AR240628P00033000 | 2024-05-23 2:02PM EDT | 33.00 | 0.53 | 0.15 | 0.43 | -0.38 | -41.76% | 10 | 215 | 35.84% |
| AR240628P00034000 | 2024-05-31 10:04AM EDT | 34.00 | 0.71 | 0.40 | 0.67 | -0.49 | -40.83% | 20 | 122 | 34.57% |
| AR240628P00035000 | 2024-05-30 10:46AM EDT | 35.00 | 1.35 | 0.50 | 0.99 | 0.00 | - | 2 | 117 | 32.81% |
| AR240628P00036000 | 2024-05-24 3:41PM EDT | 36.00 | 2.96 | 1.37 | 1.50 | 0.00 | - | 1 | 3 | 33.06% |
© 2024 Yahoo. Tutti i diritti riservati.