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
61.487,02 +1.464,59 (+2,44%)
Antero Resources Corporation (AR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:35.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240524C00035000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.54 | 0.51 | 0.65 | +0.28 | +107.69% | 85 | 157 | 33.59% |
| AR240531C00035000 | 2024-05-17 2:42PM EDT | 2024-05-31 | 0.46 | 0.70 | 0.83 | -0.19 | -29.23% | 122 | 35 | 30.37% |
| AR240607C00035000 | 2024-05-17 12:44PM EDT | 2024-06-07 | 0.79 | 0.92 | 1.00 | +0.02 | +2.60% | 3 | 23 | 29.88% |
| AR240614C00035000 | 2024-05-17 3:33PM EDT | 2024-06-14 | 1.16 | 1.11 | 1.20 | +0.27 | +30.34% | 30 | 64 | 31.06% |
| AR240621C00035000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 1.29 | 1.25 | 1.31 | +0.31 | +31.63% | 844 | 1,732 | 30.32% |
| AR240628C00035000 | 2024-05-16 10:24AM EDT | 2024-06-28 | 1.39 | 1.15 | 1.29 | 0.00 | - | 100 | 2 | 27.25% |
| AR240816C00035000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 2.55 | 2.54 | 2.59 | +0.26 | +11.35% | 245 | 521 | 37.21% |
| AR241115C00035000 | 2024-05-17 3:01PM EDT | 2024-11-15 | 4.05 | 3.00 | 4.90 | +0.30 | +8.00% | 101 | 1,163 | 49.95% |
| AR250117C00035000 | 2024-05-17 3:40PM EDT | 2025-01-17 | 4.83 | 4.80 | 4.90 | +0.32 | +7.10% | 20 | 8,048 | 43.04% |
| AR260116C00035000 | 2024-05-17 11:32AM EDT | 2026-01-16 | 8.27 | 7.30 | 8.70 | +0.42 | +5.35% | 7 | 444 | 49.04% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240524P00035000 | 2024-05-17 10:51AM EDT | 2024-05-24 | 0.83 | 0.47 | 0.52 | -0.08 | -8.79% | 32 | 210 | 26.86% |
| AR240531P00035000 | 2024-05-17 2:43PM EDT | 2024-05-31 | 0.67 | 0.65 | 0.71 | -0.50 | -42.74% | 2 | 58 | 25.98% |
| AR240607P00035000 | 2024-05-13 12:08PM EDT | 2024-06-07 | 1.08 | 0.83 | 0.91 | -0.74 | -40.66% | 3 | 6 | 27.15% |
| AR240614P00035000 | 2024-05-16 2:30PM EDT | 2024-06-14 | 1.40 | 0.97 | 1.09 | 0.00 | - | 25 | 36 | 28.17% |
| AR240621P00035000 | 2024-05-17 3:14PM EDT | 2024-06-21 | 1.12 | 1.09 | 1.13 | -0.17 | -13.18% | 115 | 510 | 26.12% |
| AR240816P00035000 | 2024-05-16 12:30PM EDT | 2024-08-16 | 2.40 | 2.08 | 2.13 | 0.00 | - | 30 | 533 | 30.59% |
| AR241115P00035000 | 2024-05-09 2:17PM EDT | 2024-11-15 | 3.66 | 3.15 | 3.25 | 0.00 | - | 1 | 181 | 33.05% |
| AR250117P00035000 | 2024-05-15 1:49PM EDT | 2025-01-17 | 4.00 | 3.65 | 3.75 | 0.00 | - | 421 | 766 | 32.89% |
| AR260116P00035000 | 2024-05-10 10:22AM EDT | 2026-01-16 | 6.40 | 5.65 | 5.90 | 0.00 | - | 2 | 71 | 32.98% |
© 2024 Yahoo. Tutti i diritti riservati.