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
62.303,12 +497,23 (+0,80%)
Antero Resources Corporation (AR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR241115C00015000 | 2024-04-17 1:12PM EDT | 15.00 | 14.66 | 20.25 | 21.50 | 0.00 | - | - | 1 | 77.34% |
| AR241115C00018000 | 2024-04-16 10:23AM EDT | 18.00 | 11.15 | 17.40 | 18.60 | 0.00 | - | 1 | 12 | 68.75% |
| AR241115C00019000 | 2024-04-18 12:59PM EDT | 19.00 | 11.21 | 15.50 | 17.75 | 0.00 | - | 1 | 1 | 87.60% |
| AR241115C00021000 | 2024-04-18 12:25PM EDT | 21.00 | 9.59 | 14.50 | 15.80 | 0.00 | - | - | 1 | 60.55% |
| AR241115C00022000 | 2024-04-15 1:11PM EDT | 22.00 | 8.65 | 13.10 | 13.30 | 0.00 | - | 2 | 321 | 0.00% |
| AR241115C00023000 | 2024-05-01 3:25PM EDT | 23.00 | 10.90 | 11.20 | 15.70 | 0.00 | - | 3 | 6 | 59.77% |
| AR241115C00024000 | 2024-03-19 9:57AM EDT | 24.00 | 4.75 | 6.75 | 6.90 | 0.00 | - | 244 | 244 | 0.00% |
| AR241115C00025000 | 2024-05-29 10:18AM EDT | 25.00 | 10.49 | 10.55 | 13.95 | 0.00 | - | 30 | 230 | 66.21% |
| AR241115C00026000 | 2024-04-23 1:17PM EDT | 26.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 101 | 193 | 0.00% |
| AR241115C00027000 | 2024-05-17 10:13AM EDT | 27.00 | 8.90 | 8.90 | 10.25 | 0.00 | - | 12 | 563 | 56.57% |
| AR241115C00028000 | 2024-05-22 12:56PM EDT | 28.00 | 7.93 | 8.20 | 10.25 | 0.00 | - | 1 | 110 | 51.56% |
| AR241115C00029000 | 2024-05-30 9:55AM EDT | 29.00 | 7.50 | 8.30 | 8.50 | 0.00 | - | 25 | 467 | 50.90% |
| AR241115C00030000 | 2024-05-17 11:10AM EDT | 30.00 | 6.67 | 7.55 | 7.70 | 0.00 | - | 64 | 225 | 48.90% |
| AR241115C00031000 | 2024-05-24 12:20PM EDT | 31.00 | 6.90 | 6.85 | 7.90 | +1.65 | +31.43% | 1 | 373 | 52.49% |
| AR241115C00032000 | 2024-05-30 10:22AM EDT | 32.00 | 5.70 | 6.15 | 6.45 | 0.00 | - | 2 | 352 | 48.32% |
| AR241115C00033000 | 2024-05-24 3:06PM EDT | 33.00 | 5.20 | 5.55 | 5.65 | +1.20 | +30.00% | 1 | 170 | 45.46% |
| AR241115C00034000 | 2024-05-28 11:29AM EDT | 34.00 | 3.85 | 4.95 | 6.00 | 0.00 | - | 12 | 399 | 54.91% |
| AR241115C00035000 | 2024-05-31 2:00PM EDT | 35.00 | 4.27 | 4.40 | 4.50 | +0.67 | +18.61% | 2 | 1,083 | 43.86% |
| AR241115C00036000 | 2024-05-30 10:12AM EDT | 36.00 | 3.35 | 3.90 | 4.00 | 0.00 | - | 4 | 343 | 43.29% |
| AR241115C00037000 | 2024-05-30 3:36PM EDT | 37.00 | 3.15 | 3.45 | 3.55 | 0.00 | - | 1 | 54 | 42.87% |
| AR241115C00038000 | 2024-05-20 10:12AM EDT | 38.00 | 3.10 | 3.05 | 3.15 | 0.00 | - | 200 | 203 | 42.60% |
| AR241115C00039000 | 2024-05-24 1:26PM EDT | 39.00 | 1.77 | 2.66 | 2.78 | 0.00 | - | 1 | 60 | 42.29% |
| AR241115C00040000 | 2024-05-31 3:57PM EDT | 40.00 | 2.34 | 2.32 | 2.42 | +0.34 | +17.00% | 15 | 3,163 | 41.72% |
| AR241115C00041000 | 2024-05-22 9:33AM EDT | 41.00 | 1.45 | 2.00 | 2.12 | 0.00 | - | 3 | 1,207 | 41.47% |
| AR241115C00042000 | 2024-05-17 3:21PM EDT | 42.00 | 1.57 | 1.74 | 1.96 | 0.00 | - | 1 | 157 | 42.46% |
| AR241115C00045000 | 2024-05-22 9:35AM EDT | 45.00 | 0.73 | 0.92 | 1.24 | 0.00 | - | 50 | 226 | 40.97% |
| AR241115C00050000 | 2024-05-16 10:12AM EDT | 50.00 | 0.47 | 0.51 | 0.65 | 0.00 | - | 4 | 56 | 41.36% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR241115P00015000 | 2024-05-03 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 1 | 3 | 68.56% |
| AR241115P00018000 | 2024-03-22 10:56AM EDT | 18.00 | 0.45 | 0.26 | 0.29 | 0.00 | - | 10 | 20 | 64.36% |
| AR241115P00019000 | 2024-03-15 1:12PM EDT | 19.00 | 0.81 | 0.31 | 0.76 | 0.00 | - | - | 10 | 70.41% |
| AR241115P00021000 | 2024-05-02 12:21PM EDT | 21.00 | 0.30 | 0.07 | 0.43 | 0.00 | - | 10 | 110 | 50.68% |
| AR241115P00023000 | 2024-05-15 1:09PM EDT | 23.00 | 0.31 | 0.20 | 0.43 | 0.00 | - | 3 | 96 | 49.51% |
| AR241115P00024000 | 2024-05-08 10:14AM EDT | 24.00 | 0.45 | 0.10 | 0.36 | 0.00 | - | 20 | 21 | 43.56% |
| AR241115P00025000 | 2024-05-28 11:15AM EDT | 25.00 | 0.52 | 0.20 | 0.45 | 0.00 | - | 1 | 333 | 42.48% |
| AR241115P00026000 | 2024-05-24 10:02AM EDT | 26.00 | 0.70 | 0.35 | 0.56 | 0.00 | - | 5 | 133 | 41.46% |
| AR241115P00027000 | 2024-05-22 1:17PM EDT | 27.00 | 0.84 | 0.63 | 0.70 | 0.00 | - | 30 | 188 | 40.63% |
| AR241115P00028000 | 2024-05-29 12:52PM EDT | 28.00 | 1.04 | 0.79 | 0.86 | 0.00 | - | 3 | 248 | 39.75% |
| AR241115P00029000 | 2024-05-29 10:10AM EDT | 29.00 | 1.22 | 0.97 | 1.06 | 0.00 | - | 1 | 131 | 39.06% |
| AR241115P00030000 | 2024-05-24 3:39PM EDT | 30.00 | 1.70 | 1.21 | 1.29 | 0.00 | - | 10 | 1,144 | 38.33% |
| AR241115P00031000 | 2024-05-28 11:25AM EDT | 31.00 | 1.83 | 1.47 | 1.55 | 0.00 | - | 5 | 16 | 37.55% |
| AR241115P00032000 | 2024-05-30 3:49PM EDT | 32.00 | 2.06 | 1.77 | 2.01 | 0.00 | - | 11 | 114 | 38.75% |
| AR241115P00033000 | 2024-05-30 10:08AM EDT | 33.00 | 2.50 | 1.74 | 2.37 | 0.00 | - | 5 | 384 | 38.14% |
| AR241115P00034000 | 2024-05-30 11:19AM EDT | 34.00 | 2.85 | 2.52 | 2.61 | 0.00 | - | 2 | 45 | 35.79% |
| AR241115P00035000 | 2024-05-30 3:24PM EDT | 35.00 | 3.35 | 2.95 | 3.05 | 0.00 | - | 59 | 253 | 35.21% |
| AR241115P00036000 | 2024-05-30 11:56AM EDT | 36.00 | 3.85 | 3.20 | 3.55 | 0.00 | - | 8 | 17 | 34.77% |
| AR241115P00037000 | 2024-05-30 10:48AM EDT | 37.00 | 4.40 | 3.95 | 4.10 | 0.00 | - | 24 | 69 | 34.39% |
| AR241115P00038000 | 2024-05-20 12:08PM EDT | 38.00 | 4.45 | 3.70 | 4.65 | 0.00 | - | 27 | 32 | 33.53% |
| AR241115P00039000 | 2024-05-09 2:38PM EDT | 39.00 | 6.14 | 5.15 | 5.30 | 0.00 | - | 3 | 39 | 33.25% |
| AR241115P00040000 | 2024-05-20 9:46AM EDT | 40.00 | 5.90 | 5.80 | 6.95 | 0.00 | - | 1 | 23 | 43.46% |
| AR241115P00041000 | 2024-05-29 9:46AM EDT | 41.00 | 7.65 | 6.50 | 6.70 | 0.00 | - | 1 | 117 | 32.47% |
| AR241115P00042000 | 2024-05-21 1:46PM EDT | 42.00 | 8.00 | 7.25 | 8.45 | 0.00 | - | 1 | 20 | 43.85% |
| AR241115P00045000 | 2024-05-23 12:21PM EDT | 45.00 | 11.15 | 9.65 | 10.05 | 0.00 | - | 3 | 86 | 32.96% |
© 2024 Yahoo. Tutti i diritti riservati.