Italia markets open in 7 hours 33 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) EUR/USD
1,0707 -0,0002 (-0,02%) Bitcoin EUR
62.233,43 +386,60 (+0,63%) CMC Crypto 200
1.388,12 -29,75 (-2,10%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR260116C00015000 | 2024-05-20 12:31PM EDT | 15.00 | 22.10 | 19.55 | 20.55 | 0.00 | - | 1 | 44 | 70.34% |
| AR260116C00018000 | 2024-05-07 11:44AM EDT | 18.00 | 19.00 | 17.85 | 18.75 | 0.00 | - | 2 | 5 | 72.10% |
| AR260116C00020000 | 2024-05-31 2:15PM EDT | 20.00 | 18.41 | 14.30 | 18.50 | 0.00 | - | 24 | 1,620 | 64.28% |
| AR260116C00023000 | 2024-05-20 3:12PM EDT | 23.00 | 15.68 | 11.00 | 14.95 | 0.00 | - | 7 | 233 | 66.06% |
| AR260116C00025000 | 2024-06-13 10:27AM EDT | 25.00 | 13.25 | 12.20 | 12.70 | 0.00 | - | 3 | 619 | 53.94% |
| AR260116C00027000 | 2024-06-11 9:55AM EDT | 27.00 | 12.93 | 10.95 | 11.35 | 0.00 | - | 1 | 93 | 51.84% |
| AR260116C00030000 | 2024-06-11 11:32AM EDT | 30.00 | 11.25 | 9.30 | 9.65 | 0.00 | - | 10 | 1,244 | 51.09% |
| AR260116C00032000 | 2024-06-10 12:04PM EDT | 32.00 | 9.93 | 8.25 | 9.40 | 0.00 | - | 1 | 310 | 51.11% |
| AR260116C00035000 | 2024-06-11 9:32AM EDT | 35.00 | 8.20 | 6.90 | 9.50 | 0.00 | - | 1 | 472 | 54.07% |
| AR260116C00037000 | 2024-06-07 12:05PM EDT | 37.00 | 6.80 | 6.10 | 6.55 | 0.00 | - | 3 | 436 | 47.97% |
| AR260116C00040000 | 2024-06-12 9:30AM EDT | 40.00 | 6.60 | 5.05 | 5.40 | 0.00 | - | 8 | 2,124 | 46.33% |
| AR260116C00042000 | 2024-06-11 3:36PM EDT | 42.00 | 5.90 | 4.40 | 5.15 | 0.00 | - | 10 | 228 | 47.90% |
| AR260116C00045000 | 2024-06-14 1:51PM EDT | 45.00 | 3.75 | 3.65 | 4.40 | -1.00 | -21.05% | 1 | 299 | 47.47% |
| AR260116C00050000 | 2024-06-11 2:55PM EDT | 50.00 | 3.69 | 2.64 | 3.50 | 0.00 | - | 8 | 306 | 47.62% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR260116P00015000 | 2024-05-15 9:52AM EDT | 15.00 | 0.54 | 0.24 | 5.00 | 0.00 | - | 3 | 86 | 80.71% |
| AR260116P00018000 | 2024-06-03 3:29PM EDT | 18.00 | 0.70 | 0.79 | 1.48 | 0.00 | - | 12 | 501 | 52.20% |
| AR260116P00020000 | 2024-06-03 3:35PM EDT | 20.00 | 0.98 | 1.09 | 1.73 | 0.00 | - | 2 | 333 | 48.22% |
| AR260116P00023000 | 2024-06-07 3:01PM EDT | 23.00 | 1.72 | 1.74 | 2.27 | 0.00 | - | 2 | 396 | 43.80% |
| AR260116P00025000 | 2024-06-13 11:52AM EDT | 25.00 | 2.25 | 2.27 | 2.53 | 0.00 | - | 1 | 1,400 | 39.70% |
| AR260116P00027000 | 2024-06-10 3:20PM EDT | 27.00 | 2.61 | 2.88 | 3.15 | 0.00 | - | 15 | 356 | 38.26% |
| AR260116P00030000 | 2024-06-13 12:17PM EDT | 30.00 | 3.92 | 4.00 | 4.25 | 0.00 | - | 6 | 1,024 | 36.19% |
| AR260116P00032000 | 2024-06-12 9:36AM EDT | 32.00 | 4.19 | 4.85 | 5.20 | 0.00 | - | 5 | 415 | 35.47% |
| AR260116P00035000 | 2024-06-11 2:22PM EDT | 35.00 | 5.61 | 6.35 | 7.30 | 0.00 | - | 10 | 90 | 37.35% |
| AR260116P00037000 | 2024-06-05 10:01AM EDT | 37.00 | 7.11 | 7.50 | 7.90 | 0.00 | - | 3 | 28 | 33.05% |
| AR260116P00040000 | 2024-06-12 1:24PM EDT | 40.00 | 8.70 | 9.40 | 10.75 | 0.00 | - | 2 | 22 | 37.38% |
| AR260116P00042000 | 2024-05-07 12:39PM EDT | 42.00 | 10.00 | 10.05 | 10.75 | 0.00 | - | - | 1 | 27.67% |
© 2024 Yahoo. Tutti i diritti riservati.