Italia markets closed
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
64.175,61 +254,70 (+0,40%) CMC Crypto 200
1.515,10 +26,56 (+1,78%)
Antero Resources Corporation (AR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:34.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240524C00034000 | 2024-05-20 9:41AM EDT | 2024-05-24 | 1.50 | 0.58 | 0.69 | 0.00 | - | 202 | 302 | 33.40% |
| AR240531C00034000 | 2024-05-21 12:10PM EDT | 2024-05-31 | 1.35 | 0.84 | 0.88 | -0.56 | -29.32% | 2 | 25 | 28.42% |
| AR240607C00034000 | 2024-05-17 3:31PM EDT | 2024-06-07 | 1.65 | 0.55 | 1.23 | +0.10 | +6.45% | 5 | 20 | 33.99% |
| AR240614C00034000 | 2024-05-20 12:16PM EDT | 2024-06-14 | 1.39 | 1.22 | 1.31 | -0.84 | -37.67% | 19 | 22 | 31.10% |
| AR240621C00034000 | 2024-05-21 3:47PM EDT | 2024-06-21 | 1.45 | 1.43 | 1.49 | -0.77 | -34.68% | 92 | 1,763 | 31.98% |
| AR240628C00034000 | 2024-05-21 2:45PM EDT | 2024-06-28 | 1.65 | 1.51 | 1.64 | -0.13 | -7.30% | 10 | 68 | 32.37% |
| AR240719C00034000 | 2024-05-21 3:02PM EDT | 2024-07-19 | 2.00 | 1.83 | 2.01 | -0.54 | -21.26% | 1 | 15 | 32.81% |
| AR240816C00034000 | 2024-05-20 1:33PM EDT | 2024-08-16 | 2.64 | 2.57 | 3.05 | -0.56 | -17.50% | 2 | 170 | 42.73% |
| AR241115C00034000 | 2024-05-20 12:32PM EDT | 2024-11-15 | 4.95 | 4.05 | 4.20 | 0.00 | - | 7 | 399 | 42.09% |
| AR250117C00034000 | 2024-05-21 2:08PM EDT | 2025-01-17 | 5.03 | 4.80 | 4.95 | -0.12 | -2.33% | 1 | 5 | 43.04% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240524P00034000 | 2024-05-21 3:55PM EDT | 2024-05-24 | 0.24 | 0.22 | 0.25 | +0.15 | +166.67% | 13 | 167 | 28.91% |
| AR240531P00034000 | 2024-05-21 10:41AM EDT | 2024-05-31 | 0.19 | 0.40 | 0.45 | -0.35 | -64.81% | 4 | 125 | 26.27% |
| AR240607P00034000 | 2024-05-17 2:26PM EDT | 2024-06-07 | 0.46 | 0.45 | 0.64 | 0.00 | - | 1 | 27 | 26.95% |
| AR240614P00034000 | 2024-05-20 12:33PM EDT | 2024-06-14 | 0.42 | 0.71 | 0.84 | 0.00 | - | 1 | 6 | 28.57% |
| AR240621P00034000 | 2024-05-21 3:46PM EDT | 2024-06-21 | 0.85 | 0.87 | 0.90 | +0.34 | +66.67% | 144 | 1,338 | 26.76% |
| AR240628P00034000 | 2024-05-20 11:36AM EDT | 2024-06-28 | 0.66 | 0.93 | 1.24 | 0.00 | - | 80 | 114 | 31.91% |
| AR240719P00034000 | 2024-05-20 2:23PM EDT | 2024-07-19 | 0.95 | 1.27 | 1.34 | 0.00 | - | 7 | 15 | 27.54% |
| AR240816P00034000 | 2024-05-21 10:11AM EDT | 2024-08-16 | 1.55 | 1.81 | 1.87 | +0.09 | +6.16% | 5 | 561 | 30.71% |
| AR241115P00034000 | 2024-05-10 1:11PM EDT | 2024-11-15 | 3.55 | 2.84 | 2.97 | 0.00 | - | 2 | 21 | 33.13% |
| AR250117P00034000 | 2024-05-15 10:01AM EDT | 2025-01-17 | 3.10 | 3.30 | 3.60 | -0.60 | -16.22% | 4 | 93 | 34.22% |
© 2024 Yahoo. Tutti i diritti riservati.