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
62.283,76 +341,79 (+0,55%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR250117C00013000 | 2024-05-20 1:11PM EDT | 13.00 | 23.00 | 20.75 | 25.25 | 0.00 | - | 10 | 401 | 82.62% |
| AR250117C00015000 | 2024-05-17 11:42AM EDT | 15.00 | 20.20 | 19.20 | 23.15 | 0.00 | - | 2 | 658 | 79.10% |
| AR250117C00017000 | 2024-05-06 10:35AM EDT | 17.00 | 18.33 | 17.20 | 21.70 | 0.00 | - | - | 4 | 77.34% |
| AR250117C00018000 | 2024-05-23 11:51AM EDT | 18.00 | 16.91 | 16.30 | 20.75 | 0.00 | - | 4 | 189 | 74.32% |
| AR250117C00020000 | 2024-05-28 3:08PM EDT | 20.00 | 16.28 | 14.40 | 18.95 | +0.69 | +4.43% | 1 | 1,820 | 68.26% |
| AR250117C00022000 | 2024-05-15 9:38AM EDT | 22.00 | 13.14 | 13.40 | 16.80 | 0.00 | - | - | 1 | 67.26% |
| AR250117C00023000 | 2024-05-28 12:48PM EDT | 23.00 | 12.41 | 12.25 | 15.80 | 0.00 | - | 1 | 1,419 | 61.47% |
| AR250117C00024000 | 2024-05-20 12:58PM EDT | 24.00 | 12.93 | 12.75 | 15.30 | 0.00 | - | - | 16 | 72.22% |
| AR250117C00025000 | 2024-05-31 12:20PM EDT | 25.00 | 11.62 | 11.25 | 14.50 | +0.34 | +3.01% | 1 | 2,149 | 65.33% |
| AR250117C00026000 | 2024-05-20 9:30AM EDT | 26.00 | 10.55 | 10.15 | 13.45 | 0.00 | - | 3 | 4 | 59.79% |
| AR250117C00027000 | 2024-05-20 11:45AM EDT | 27.00 | 10.40 | 10.10 | 11.50 | 0.00 | - | - | 1 | 55.40% |
| AR250117C00028000 | 2024-05-23 1:30PM EDT | 28.00 | 8.20 | 9.45 | 10.45 | 0.00 | - | 1 | 2,232 | 52.93% |
| AR250117C00029000 | 2024-05-16 11:50AM EDT | 29.00 | 8.20 | 8.00 | 9.75 | 0.00 | - | - | 11 | 57.69% |
| AR250117C00030000 | 2024-05-29 9:57AM EDT | 30.00 | 7.20 | 7.70 | 8.80 | 0.00 | - | 10 | 5,164 | 53.67% |
| AR250117C00032000 | 2024-05-28 11:57AM EDT | 32.00 | 5.93 | 5.10 | 7.15 | 0.00 | - | 5 | 9 | 48.15% |
| AR250117C00033000 | 2024-05-31 9:38AM EDT | 33.00 | 6.26 | 5.65 | 6.35 | +0.42 | +7.19% | 1 | 4,955 | 45.46% |
| AR250117C00034000 | 2024-05-21 2:08PM EDT | 34.00 | 5.03 | 5.60 | 5.80 | 0.00 | - | 1 | 4 | 44.97% |
| AR250117C00035000 | 2024-05-31 9:38AM EDT | 35.00 | 4.75 | 4.40 | 5.25 | -0.02 | -0.42% | 2 | 8,020 | 44.19% |
| AR250117C00036000 | 2024-05-30 3:46PM EDT | 36.00 | 4.31 | 3.65 | 4.75 | 0.00 | - | 1 | 47 | 43.60% |
| AR250117C00037000 | 2024-05-31 12:53PM EDT | 37.00 | 3.95 | 4.15 | 4.30 | -0.02 | -0.50% | 2 | 2,093 | 43.20% |
| AR250117C00038000 | 2024-05-29 1:56PM EDT | 38.00 | 3.00 | 3.70 | 4.85 | 0.00 | - | 29 | 745 | 51.37% |
| AR250117C00040000 | 2024-05-31 12:19PM EDT | 40.00 | 2.85 | 3.00 | 3.10 | +0.15 | +5.56% | 7 | 1,807 | 41.75% |
| AR250117C00041000 | 2024-05-22 11:21AM EDT | 41.00 | 2.03 | 2.64 | 2.83 | 0.00 | - | - | 25 | 41.94% |
| AR250117C00042000 | 2024-05-30 11:58AM EDT | 42.00 | 2.19 | 2.39 | 2.65 | 0.00 | - | 1 | 1,639 | 42.75% |
| AR250117C00043000 | 2024-05-28 12:08PM EDT | 43.00 | 1.73 | 2.11 | 2.24 | 0.00 | - | 10 | 1,647 | 41.17% |
| AR250117C00044000 | 2024-05-24 3:05PM EDT | 44.00 | 1.32 | 1.90 | 2.01 | 0.00 | - | 31 | 42 | 41.07% |
| AR250117C00045000 | 2024-05-31 3:08PM EDT | 45.00 | 1.65 | 1.68 | 1.80 | +0.05 | +3.12% | 280 | 2,569 | 40.97% |
| AR250117C00047000 | 2024-05-24 11:48AM EDT | 47.00 | 0.97 | 1.31 | 1.44 | 0.00 | - | 6 | 470 | 40.80% |
| AR250117C00050000 | 2024-05-28 3:28PM EDT | 50.00 | 0.85 | 0.67 | 1.03 | 0.00 | - | 12 | 6,842 | 40.67% |
| AR250117C00055000 | 2024-05-08 11:06AM EDT | 55.00 | 0.54 | 0.24 | 0.84 | 0.00 | - | 12 | 7,585 | 44.73% |
| AR250117C00060000 | 2024-05-28 12:37PM EDT | 60.00 | 0.24 | 0.14 | 0.38 | 0.00 | - | 32 | 987 | 41.75% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR250117P00013000 | 2024-05-10 9:30AM EDT | 13.00 | 0.05 | 0.03 | 0.28 | 0.00 | - | 3 | 655 | 69.53% |
| AR250117P00015000 | 2024-05-20 9:30AM EDT | 15.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 12 | 745 | 61.72% |
| AR250117P00018000 | 2024-05-16 9:30AM EDT | 18.00 | 0.25 | 0.05 | 0.41 | 0.00 | - | 3 | 258 | 52.83% |
| AR250117P00020000 | 2024-05-28 3:28PM EDT | 20.00 | 0.25 | 0.10 | 0.52 | 0.00 | - | 2 | 3,678 | 55.52% |
| AR250117P00023000 | 2024-05-29 3:42PM EDT | 23.00 | 0.49 | 0.37 | 0.43 | 0.00 | - | 1 | 2,238 | 42.19% |
| AR250117P00025000 | 2024-05-31 10:39AM EDT | 25.00 | 0.71 | 0.59 | 0.64 | -0.01 | -1.39% | 1 | 4,344 | 40.23% |
| AR250117P00026000 | 2024-05-22 11:28AM EDT | 26.00 | 0.95 | 0.74 | 0.78 | 0.00 | - | 1 | 39 | 39.40% |
| AR250117P00027000 | 2024-05-21 3:59PM EDT | 27.00 | 1.05 | 0.90 | 0.95 | 0.00 | - | - | 2 | 38.70% |
| AR250117P00028000 | 2024-05-28 10:05AM EDT | 28.00 | 1.43 | 1.09 | 1.15 | 0.00 | - | 10 | 1,099 | 38.06% |
| AR250117P00029000 | 2024-05-28 1:48PM EDT | 29.00 | 1.55 | 1.30 | 1.38 | 0.00 | - | 50 | 152 | 37.45% |
| AR250117P00030000 | 2024-05-30 2:17PM EDT | 30.00 | 1.78 | 1.57 | 1.63 | 0.00 | - | 12 | 2,547 | 36.72% |
| AR250117P00031000 | 2024-05-22 11:16AM EDT | 31.00 | 2.32 | 1.86 | 1.92 | 0.00 | - | 10 | 264 | 36.07% |
| AR250117P00032000 | 2024-05-15 11:19AM EDT | 32.00 | 2.70 | 2.06 | 2.45 | 0.00 | - | 19 | 20 | 37.51% |
| AR250117P00033000 | 2024-05-24 2:39PM EDT | 33.00 | 3.33 | 2.53 | 2.81 | 0.00 | - | 19 | 1,431 | 36.77% |
| AR250117P00034000 | 2024-05-28 1:47PM EDT | 34.00 | 3.39 | 2.94 | 3.05 | 0.00 | - | 25 | 106 | 34.60% |
| AR250117P00035000 | 2024-05-31 11:14AM EDT | 35.00 | 3.70 | 3.35 | 3.50 | +0.25 | +7.25% | 10 | 763 | 34.08% |
| AR250117P00036000 | 2024-05-30 2:59PM EDT | 36.00 | 4.25 | 3.85 | 4.65 | 0.00 | - | 1,500 | 1,541 | 39.43% |
| AR250117P00037000 | 2024-05-20 10:30AM EDT | 37.00 | 4.35 | 4.40 | 4.50 | 0.00 | - | 1 | 24 | 32.86% |
| AR250117P00038000 | 2024-05-20 10:05AM EDT | 38.00 | 5.00 | 4.95 | 5.15 | 0.00 | - | 6 | 52 | 33.07% |
| AR250117P00039000 | 2024-05-21 2:15PM EDT | 39.00 | 6.25 | 5.55 | 5.70 | 0.00 | - | 1 | 6 | 32.03% |
| AR250117P00040000 | 2024-05-06 9:45AM EDT | 40.00 | 7.30 | 6.20 | 6.35 | 0.00 | - | 1 | 208 | 31.54% |
| AR250117P00042000 | 2024-05-21 2:00PM EDT | 42.00 | 8.30 | 7.55 | 8.30 | 0.00 | - | 2 | 5 | 35.95% |
| AR250117P00043000 | 2024-05-29 9:48AM EDT | 43.00 | 9.55 | 7.35 | 8.55 | 0.00 | - | 1 | 28 | 30.45% |
| AR250117P00044000 | 2024-05-30 9:48AM EDT | 44.00 | 10.15 | 8.15 | 11.15 | 0.00 | - | 1 | 5 | 48.52% |
| AR250117P00045000 | 2024-05-30 1:05PM EDT | 45.00 | 10.28 | 8.90 | 10.15 | 0.00 | - | 20 | 42 | 29.44% |
| AR250117P00046000 | 2024-05-21 11:53AM EDT | 46.00 | 11.15 | 10.20 | 11.90 | 0.00 | - | 4 | 78 | 40.04% |
| AR250117P00047000 | 2024-05-15 1:52PM EDT | 47.00 | 12.85 | 10.65 | 11.95 | 0.00 | - | 1 | 8 | 29.88% |
| AR250117P00048000 | 2024-05-21 2:17PM EDT | 48.00 | 13.55 | 12.40 | 13.00 | 0.00 | - | 4 | 26 | 32.13% |
| AR250117P00049000 | 2024-05-20 12:52PM EDT | 49.00 | 13.45 | 12.45 | 14.40 | 0.00 | - | - | 7 | 39.19% |
| AR250117P00050000 | 2024-05-06 11:59AM EDT | 50.00 | 15.71 | 12.90 | 16.50 | 0.00 | - | 1 | 2 | 53.37% |
| AR250117P00055000 | 2024-05-06 10:35AM EDT | 55.00 | 21.35 | 17.30 | 21.90 | 0.00 | - | - | 1 | 65.20% |
© 2024 Yahoo. Tutti i diritti riservati.