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
62.275,50 +611,69 (+0,99%)
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'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240607C00022000 | 2024-05-03 1:10PM EDT | 22.00 | 11.29 | 12.10 | 16.00 | 0.00 | - | 2 | 2 | 260.55% |
| AR240607C00026000 | 2024-05-28 11:16AM EDT | 26.00 | 7.95 | 9.50 | 10.90 | 0.00 | - | 1 | 2 | 204.10% |
| AR240607C00027000 | 2024-05-14 3:54PM EDT | 27.00 | 7.13 | 7.30 | 10.25 | 0.00 | - | 1 | 1 | 129.30% |
| AR240607C00028000 | 2024-05-30 2:41PM EDT | 28.00 | 7.00 | 5.85 | 9.50 | 0.00 | - | 2 | 2 | 91.80% |
| AR240607C00028500 | 2024-05-28 2:07PM EDT | 28.50 | 6.05 | 5.45 | 9.05 | 0.00 | - | 3 | 3 | 103.91% |
| AR240607C00029000 | 2024-05-28 12:26PM EDT | 29.00 | 5.28 | 4.95 | 8.55 | 0.00 | - | 4 | 5 | 97.66% |
| AR240607C00030000 | 2024-05-29 10:32AM EDT | 30.00 | 4.46 | 3.55 | 7.55 | 0.00 | - | 4 | 4 | 229.88% |
| AR240607C00032000 | 2024-05-30 9:41AM EDT | 32.00 | 2.58 | 2.93 | 5.55 | 0.00 | - | 2 | 15 | 101.76% |
| AR240607C00032500 | 2024-05-28 9:55AM EDT | 32.50 | 1.42 | 2.93 | 5.05 | 0.00 | - | 15 | 15 | 109.47% |
| AR240607C00033000 | 2024-05-31 3:33PM EDT | 33.00 | 2.40 | 2.44 | 2.75 | +0.11 | +4.80% | 11 | 19 | 45.90% |
| AR240607C00033500 | 2024-05-31 3:48PM EDT | 33.50 | 2.05 | 2.07 | 2.44 | +0.40 | +24.24% | 5 | 22 | 54.88% |
| AR240607C00034000 | 2024-05-31 11:39AM EDT | 34.00 | 1.38 | 1.58 | 1.91 | +0.14 | +11.29% | 27 | 54 | 44.73% |
| AR240607C00034500 | 2024-05-31 1:55PM EDT | 34.50 | 1.17 | 1.36 | 1.43 | +0.48 | +69.57% | 7 | 28 | 37.70% |
| AR240607C00035000 | 2024-05-31 3:46PM EDT | 35.00 | 0.84 | 1.00 | 1.06 | +0.14 | +20.00% | 51 | 55 | 35.94% |
| AR240607C00035500 | 2024-05-31 2:20PM EDT | 35.50 | 0.64 | 0.71 | 0.76 | +0.07 | +12.28% | 24 | 58 | 35.25% |
| AR240607C00036000 | 2024-05-31 9:52AM EDT | 36.00 | 0.50 | 0.48 | 0.53 | +0.07 | +16.28% | 3 | 87 | 35.35% |
| AR240607C00036500 | 2024-05-30 11:47AM EDT | 36.50 | 0.21 | 0.31 | 0.52 | 0.00 | - | 1 | 55 | 44.53% |
| AR240607C00037000 | 2024-05-31 12:37PM EDT | 37.00 | 0.13 | 0.19 | 0.26 | -0.05 | -27.78% | 39 | 33 | 37.70% |
| AR240607C00037500 | 2024-05-31 11:39AM EDT | 37.50 | 0.07 | 0.11 | 0.36 | -0.05 | -41.67% | 50 | 21 | 51.37% |
| AR240607C00038000 | 2024-05-31 12:37PM EDT | 38.00 | 0.08 | 0.06 | 0.31 | -0.22 | -73.33% | 19 | 217 | 54.98% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240607P00030000 | 2024-05-20 9:30AM EDT | 30.00 | 0.05 | 0.01 | 0.95 | 0.00 | - | 1 | 1 | 125.39% |
| AR240607P00031000 | 2024-05-22 10:21AM EDT | 31.00 | 0.11 | 0.00 | 0.17 | 0.00 | - | 2 | 4 | 66.02% |
| AR240607P00032000 | 2024-05-28 10:08AM EDT | 32.00 | 0.21 | 0.01 | 0.14 | 0.00 | - | 1 | 3 | 52.34% |
| AR240607P00032500 | 2024-05-29 1:15PM EDT | 32.50 | 0.19 | 0.01 | 0.27 | 0.00 | - | 5 | 32 | 54.69% |
| AR240607P00033000 | 2024-05-30 1:21PM EDT | 33.00 | 0.12 | 0.00 | 1.21 | 0.00 | - | 1 | 59 | 83.69% |
| AR240607P00033500 | 2024-05-31 1:11PM EDT | 33.50 | 0.14 | 0.07 | 0.11 | -0.41 | -74.55% | 6 | 12 | 38.28% |
| AR240607P00034000 | 2024-05-31 12:55PM EDT | 34.00 | 0.27 | 0.11 | 0.22 | -0.06 | -18.18% | 5 | 60 | 40.43% |
| AR240607P00034500 | 2024-05-31 1:44PM EDT | 34.50 | 0.33 | 0.21 | 0.25 | -0.15 | -31.25% | 60 | 27 | 34.57% |
| AR240607P00035000 | 2024-05-31 1:27PM EDT | 35.00 | 0.51 | 0.35 | 0.39 | -0.27 | -34.62% | 7 | 15 | 33.69% |
| AR240607P00035500 | 2024-05-31 2:38PM EDT | 35.50 | 0.76 | 0.55 | 0.60 | -0.27 | -26.21% | 1 | 43 | 33.79% |
| AR240607P00036000 | 2024-05-28 11:54AM EDT | 36.00 | 1.91 | 0.82 | 0.87 | 0.00 | - | 5 | 0 | 33.79% |
| AR240607P00036500 | 2024-05-21 9:55AM EDT | 36.50 | 1.68 | 1.13 | 1.33 | 0.00 | - | - | 1 | 41.31% |
| AR240607P00037000 | 2024-05-21 9:55AM EDT | 37.00 | 2.05 | 1.30 | 1.66 | 0.00 | - | - | 4 | 39.65% |
© 2024 Yahoo. Tutti i diritti riservati.