Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.929,69 +113,77 (+0,30%) Nasdaq
15.620,84 -36,98 (-0,24%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,77 -2,16 (-2,64%) Bitcoin EUR
53.376,97 -3.503,21 (-6,16%)
Antero Resources Corporation (AR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:39AM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240503C00021000 | 2024-04-09 10:50AM EDT | 21.00 | 8.90 | 11.20 | 11.65 | 0.00 | - | 1 | 3 | 268.75% |
| AR240503C00024000 | 2024-04-19 12:42PM EDT | 24.00 | 5.26 | 8.30 | 8.80 | 0.00 | - | 1 | 1 | 244.92% |
| AR240503C00024500 | 2024-04-25 3:56PM EDT | 24.50 | 8.98 | 6.65 | 9.20 | 0.00 | - | - | 1 | 384.38% |
| AR240503C00025000 | 2024-04-24 3:15PM EDT | 25.00 | 6.60 | 7.45 | 7.60 | 0.00 | - | 1 | 2 | 151.56% |
| AR240503C00025500 | 2024-04-30 9:48AM EDT | 25.50 | 8.43 | 6.90 | 7.10 | 0.00 | - | 1 | 3 | 141.41% |
| AR240503C00026000 | 2024-04-23 3:59PM EDT | 26.00 | 5.09 | 5.75 | 6.65 | 0.00 | - | 10 | 7 | 153.13% |
| AR240503C00026500 | 2024-04-04 2:14PM EDT | 26.50 | 3.13 | 5.90 | 6.75 | 0.00 | - | 2 | 2 | 185.94% |
| AR240503C00027000 | 2024-04-25 11:30AM EDT | 27.00 | 5.57 | 5.45 | 5.85 | 0.00 | - | - | 10 | 132.03% |
| AR240503C00027500 | 2024-04-30 10:46AM EDT | 27.50 | 6.50 | 4.55 | 5.25 | 0.00 | - | 2 | 1 | 146.09% |
| AR240503C00028000 | 2024-04-24 11:42AM EDT | 28.00 | 3.65 | 4.45 | 4.60 | 0.00 | - | 8 | 62 | 94.53% |
| AR240503C00028500 | 2024-04-22 10:08AM EDT | 28.50 | 1.56 | 3.80 | 4.10 | 0.00 | - | 4 | 10 | 85.16% |
| AR240503C00029000 | 2024-04-30 10:58AM EDT | 29.00 | 4.90 | 2.90 | 4.15 | 0.00 | - | 5 | 51 | 166.60% |
| AR240503C00029500 | 2024-04-22 2:30PM EDT | 29.50 | 1.66 | 2.25 | 3.10 | 0.00 | - | 4 | 61 | 66.41% |
| AR240503C00030000 | 2024-05-01 9:34AM EDT | 30.00 | 3.10 | 1.67 | 2.80 | -1.04 | -25.12% | 3 | 135 | 94.14% |
| AR240503C00030500 | 2024-04-30 9:43AM EDT | 30.50 | 3.80 | 1.91 | 2.17 | 0.00 | - | 10 | 84 | 62.50% |
| AR240503C00031000 | 2024-04-30 10:33AM EDT | 31.00 | 2.85 | 0.59 | 1.61 | 0.00 | - | 2 | 177 | 40.63% |
| AR240503C00031500 | 2024-04-26 10:16AM EDT | 31.50 | 2.30 | 1.10 | 1.36 | 0.00 | - | 40 | 320 | 61.13% |
| AR240503C00032000 | 2024-05-01 9:59AM EDT | 32.00 | 1.16 | 0.52 | 0.77 | -0.79 | -40.51% | 11 | 125 | 37.11% |
| AR240503C00032500 | 2024-05-01 10:57AM EDT | 32.50 | 0.39 | 0.41 | 0.44 | -1.21 | -75.63% | 119 | 243 | 34.77% |
| AR240503C00033000 | 2024-05-01 10:51AM EDT | 33.00 | 0.17 | 0.20 | 0.23 | -1.37 | -88.96% | 9 | 145 | 34.86% |
| AR240503C00033500 | 2024-05-01 11:01AM EDT | 33.50 | 0.08 | 0.09 | 0.12 | -0.72 | -90.00% | 55 | 186 | 36.72% |
| AR240503C00034000 | 2024-05-01 10:51AM EDT | 34.00 | 0.05 | 0.04 | 0.06 | -0.43 | -89.58% | 4 | 414 | 38.67% |
| AR240503C00034500 | 2024-05-01 10:51AM EDT | 34.50 | 0.02 | 0.01 | 0.04 | -0.37 | -94.87% | 2 | 301 | 42.97% |
| AR240503C00035000 | 2024-04-30 1:49PM EDT | 35.00 | 0.05 | 0.00 | 0.04 | -0.11 | -68.75% | 2 | 97 | 51.17% |
| AR240503C00035500 | 2024-04-30 9:52AM EDT | 35.50 | 0.13 | 0.01 | 2.14 | 0.00 | - | 6 | 17 | 182.81% |
| AR240503C00036000 | 2024-04-30 2:26PM EDT | 36.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 55 | 64 | 194.34% |
| AR240503C00037000 | 2024-04-29 11:27AM EDT | 37.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 16 | 6 | 141.80% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240503P00025000 | 2024-04-22 12:31PM EDT | 25.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 14 | 25 | 247.66% |
| AR240503P00025500 | 2024-03-21 2:46PM EDT | 25.50 | 0.72 | 0.06 | 0.09 | 0.00 | - | - | 278 | 158.59% |
| AR240503P00026000 | 2024-04-15 11:35AM EDT | 26.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 128 | 357 | 219.92% |
| AR240503P00026500 | 2024-04-04 2:14PM EDT | 26.50 | 0.28 | 0.00 | 1.27 | 0.00 | - | 2 | 131 | 247.07% |
| AR240503P00027000 | 2024-04-26 9:30AM EDT | 27.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 111 | 287.50% |
| AR240503P00027500 | 2024-04-23 12:19PM EDT | 27.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 10 | 22 | 75.00% |
| AR240503P00028000 | 2024-04-17 9:48AM EDT | 28.00 | 0.44 | 0.00 | 0.01 | 0.00 | - | 16 | 33 | 68.75% |
| AR240503P00028500 | 2024-04-24 9:59AM EDT | 28.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 4 | 28 | 62.50% |
| AR240503P00029000 | 2024-04-23 2:03PM EDT | 29.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | 21 | 235 | 59.38% |
| AR240503P00029500 | 2024-04-24 9:49AM EDT | 29.50 | 0.25 | 0.00 | 0.02 | 0.00 | - | 12 | 58 | 51.56% |
| AR240503P00030000 | 2024-04-30 9:48AM EDT | 30.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 421 | 73.44% |
| AR240503P00030500 | 2024-04-23 12:30PM EDT | 30.50 | 0.67 | 0.00 | 2.12 | 0.00 | - | 35 | 84 | 168.36% |
| AR240503P00031000 | 2024-04-25 10:35AM EDT | 31.00 | 0.22 | 0.02 | 0.05 | 0.00 | - | 15 | 80 | 40.63% |
| AR240503P00031500 | 2024-04-26 11:50AM EDT | 31.50 | 0.05 | 0.06 | 0.11 | 0.00 | - | 2 | 218 | 39.45% |
| AR240503P00032000 | 2024-05-01 10:01AM EDT | 32.00 | 0.07 | 0.17 | 0.21 | +0.05 | +250.00% | 2 | 202 | 37.11% |
| AR240503P00032500 | 2024-05-01 11:09AM EDT | 32.50 | 0.35 | 0.38 | 0.40 | +0.29 | +483.33% | 84 | 179 | 36.52% |
| AR240503P00033000 | 2024-05-01 11:14AM EDT | 33.00 | 0.70 | 0.63 | 0.70 | +0.56 | +400.00% | 85 | 231 | 37.70% |
| AR240503P00033500 | 2024-05-01 9:51AM EDT | 33.50 | 0.90 | 0.87 | 1.11 | +0.75 | +500.00% | 22 | 98 | 42.58% |
| AR240503P00034000 | 2024-05-01 10:19AM EDT | 34.00 | 1.28 | 1.41 | 1.56 | +0.80 | +166.67% | 34 | 79 | 47.66% |
| AR240503P00034500 | 2024-05-01 9:32AM EDT | 34.50 | 1.17 | 1.92 | 2.08 | +0.47 | +67.14% | 7 | 180 | 60.94% |
| AR240503P00035000 | 2024-05-01 10:33AM EDT | 35.00 | 2.37 | 1.84 | 2.71 | +1.47 | +163.33% | 2 | 6 | 88.28% |
| AR240503P00042000 | 2024-04-25 11:14AM EDT | 42.00 | 9.55 | 9.40 | 9.60 | 0.00 | - | - | 1 | 150.00% |
© 2024 Yahoo. Tutti i diritti riservati.