Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.561,59 +1.451,47 (+2,41%)
Antero Resources Corporation (AR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:32.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240524C00032000 | 2024-05-16 3:55PM EDT | 2024-05-24 | 2.28 | 1.82 | 3.35 | 0.00 | - | 1 | 87 | 73.14% |
| AR240531C00032000 | 2024-05-16 10:12AM EDT | 2024-05-31 | 2.80 | 3.05 | 4.90 | 0.00 | - | 2 | 24 | 82.32% |
| AR240607C00032000 | 2024-05-17 1:01PM EDT | 2024-06-07 | 2.94 | 2.84 | 4.20 | +0.22 | +8.09% | 2 | 13 | 75.29% |
| AR240621C00032000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 3.40 | 3.35 | 3.45 | +0.50 | +17.24% | 68 | 1,273 | 36.13% |
| AR240816C00032000 | 2024-05-17 3:23PM EDT | 2024-08-16 | 4.37 | 4.35 | 4.45 | +0.07 | +1.63% | 10 | 397 | 40.38% |
| AR241115C00032000 | 2024-05-13 11:29AM EDT | 2024-11-15 | 4.71 | 5.70 | 5.85 | 0.00 | - | 44 | 353 | 44.48% |
| AR250117C00032000 | 2024-05-10 2:34PM EDT | 2025-01-17 | 5.25 | 6.45 | 6.55 | 0.00 | - | - | 5 | 45.07% |
| AR260116C00032000 | 2024-05-16 9:54AM EDT | 2026-01-16 | 9.35 | 9.60 | 9.90 | 0.00 | - | 1 | 310 | 48.99% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240524P00032000 | 2024-05-03 9:49AM EDT | 2024-05-24 | 0.51 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 84.57% |
| AR240531P00032000 | 2024-05-16 9:52AM EDT | 2024-05-31 | 0.09 | 0.05 | 0.28 | 0.00 | - | 1 | 152 | 47.66% |
| AR240607P00032000 | 2024-05-07 1:39PM EDT | 2024-06-07 | 0.30 | 0.09 | 0.29 | -0.02 | -6.25% | 1 | 4 | 39.36% |
| AR240614P00032000 | 2024-05-14 9:45AM EDT | 2024-06-14 | 0.91 | 0.14 | 0.22 | 0.00 | - | 3 | 11 | 30.96% |
| AR240621P00032000 | 2024-05-17 3:13PM EDT | 2024-06-21 | 0.25 | 0.20 | 0.26 | -0.11 | -30.56% | 30 | 847 | 29.35% |
| AR240628P00032000 | 2024-05-15 11:50AM EDT | 2024-06-28 | 0.50 | 0.43 | 0.59 | 0.00 | - | 25 | 22 | 37.11% |
| AR240816P00032000 | 2024-05-17 3:31PM EDT | 2024-08-16 | 0.99 | 0.82 | 1.01 | -0.52 | -34.44% | 4 | 401 | 32.91% |
| AR241115P00032000 | 2024-05-10 2:37PM EDT | 2024-11-15 | 2.58 | 1.89 | 1.99 | 0.00 | - | 1 | 76 | 34.82% |
| AR250117P00032000 | 2024-05-15 11:19AM EDT | 2025-01-17 | 2.70 | 2.39 | 2.44 | 0.00 | - | 19 | 20 | 34.40% |
| AR260116P00032000 | 2024-05-15 12:47PM EDT | 2026-01-16 | 4.40 | 4.30 | 4.55 | -0.14 | -3.08% | 10 | 359 | 34.68% |
© 2024 Yahoo. Tutti i diritti riservati.