Italia markets open in 1 hour 55 minutes
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.783,71 +397,98 (+1,04%) EUR/USD
1,0887 0,0000 (-0,00%) Bitcoin EUR
60.494,56 +3.624,67 (+6,37%) CMC Crypto 200
1.388,92 +120,97 (+9,54%)
Antero Resources Corporation (AR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517C00015000 | 2024-03-26 3:52PM EDT | 15.00 | 12.32 | 18.35 | 19.50 | 0.00 | - | 15 | 4 | 645.31% |
| AR240517C00016000 | 2024-02-15 11:21AM EDT | 16.00 | 7.45 | 8.40 | 12.00 | 0.00 | - | 3 | 23 | 0.00% |
| AR240517C00017000 | 2024-02-15 11:06AM EDT | 17.00 | 6.90 | 7.40 | 10.95 | 0.00 | - | 4 | 10 | 0.00% |
| AR240517C00018000 | 2024-03-04 10:55AM EDT | 18.00 | 8.95 | 10.50 | 12.65 | 0.00 | - | 6 | 300 | 0.00% |
| AR240517C00019000 | 2024-01-31 4:56PM EDT | 19.00 | 4.15 | 7.05 | 7.85 | 0.00 | - | 1 | 280 | 0.00% |
| AR240517C00020000 | 2024-04-29 1:47PM EDT | 20.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AR240517C00021000 | 2024-04-02 11:41AM EDT | 21.00 | 8.45 | 10.10 | 13.80 | 0.00 | - | 1 | 140 | 517.58% |
| AR240517C00022000 | 2024-05-15 11:20AM EDT | 22.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240517C00023000 | 2024-05-13 10:12AM EDT | 23.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AR240517C00024000 | 2024-05-13 10:05AM EDT | 24.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240517C00025000 | 2024-05-15 10:59AM EDT | 25.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AR240517C00026000 | 2024-05-13 9:43AM EDT | 26.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AR240517C00026500 | 2024-05-15 3:35PM EDT | 26.50 | 7.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240517C00027000 | 2024-05-15 1:15PM EDT | 27.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AR240517C00027500 | 2024-05-06 1:16PM EDT | 27.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR240517C00028000 | 2024-05-15 11:30AM EDT | 28.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AR240517C00028500 | 2024-04-24 3:14PM EDT | 28.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR240517C00029000 | 2024-05-15 3:00PM EDT | 29.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AR240517C00029500 | 2024-05-14 11:46AM EDT | 29.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AR240517C00030000 | 2024-05-15 2:05PM EDT | 30.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AR240517C00030500 | 2024-05-06 11:27AM EDT | 30.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| AR240517C00031000 | 2024-05-15 2:55PM EDT | 31.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AR240517C00031500 | 2024-05-06 10:12AM EDT | 31.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240517C00032000 | 2024-05-15 3:49PM EDT | 32.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AR240517C00032500 | 2024-05-15 3:04PM EDT | 32.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AR240517C00033000 | 2024-05-15 1:47PM EDT | 33.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AR240517C00033500 | 2024-05-15 1:45PM EDT | 33.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AR240517C00034000 | 2024-05-15 1:49PM EDT | 34.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| AR240517C00034500 | 2024-05-15 2:14PM EDT | 34.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 3.13% |
| AR240517C00035000 | 2024-05-15 2:53PM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 6.25% |
| AR240517C00035500 | 2024-05-08 9:30AM EDT | 35.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AR240517C00036000 | 2024-05-13 3:19PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AR240517C00036500 | 2024-05-15 3:40PM EDT | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AR240517C00037000 | 2024-05-14 11:00AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AR240517C00038000 | 2024-05-06 11:28AM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AR240517C00039000 | 2024-05-13 11:08AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AR240517C00040000 | 2024-04-25 12:00PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 50.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517P00013000 | 2024-03-25 3:00PM EDT | 13.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 70 | 550.00% |
| AR240517P00015000 | 2024-03-21 11:01AM EDT | 15.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 47 | 753.91% |
| AR240517P00016000 | 2024-02-21 11:35AM EDT | 16.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 4 | 2,303 | 531.25% |
| AR240517P00017000 | 2024-02-27 4:06PM EDT | 17.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 778 | 653.91% |
| AR240517P00018000 | 2024-04-22 9:30AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AR240517P00019000 | 2024-04-01 12:13PM EDT | 19.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 100 | 786 | 565.63% |
| AR240517P00020000 | 2024-04-02 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2,353 | 50.00% |
| AR240517P00021000 | 2024-03-25 2:14PM EDT | 21.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 23 | 345 | 485.16% |
| AR240517P00022000 | 2024-04-08 3:40PM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,868 | 447.66% |
| AR240517P00023000 | 2024-05-03 9:31AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AR240517P00024000 | 2024-04-23 10:25AM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AR240517P00025000 | 2024-05-09 12:49PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AR240517P00026000 | 2024-05-14 2:01PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AR240517P00027000 | 2024-05-13 9:44AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AR240517P00027500 | 2024-04-29 12:10PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AR240517P00028000 | 2024-05-07 12:12PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AR240517P00028500 | 2024-04-29 12:53PM EDT | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AR240517P00029000 | 2024-05-14 1:03PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| AR240517P00029500 | 2024-05-14 3:33PM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AR240517P00030000 | 2024-05-09 11:01AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AR240517P00030500 | 2024-05-13 1:45PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AR240517P00031000 | 2024-05-15 12:25PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AR240517P00031500 | 2024-05-14 3:33PM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AR240517P00032000 | 2024-05-15 12:52PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AR240517P00032500 | 2024-05-14 3:33PM EDT | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AR240517P00033000 | 2024-05-15 9:42AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AR240517P00033500 | 2024-05-15 11:45AM EDT | 33.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 12.50% |
| AR240517P00034000 | 2024-05-15 3:56PM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 3.13% |
| AR240517P00034500 | 2024-05-15 3:30PM EDT | 34.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 0.00% |
| AR240517P00035000 | 2024-05-15 11:36AM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AR240517P00035500 | 2024-05-15 1:37PM EDT | 35.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240517P00036500 | 2024-05-14 9:53AM EDT | 36.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240517P00037000 | 2024-05-07 12:33PM EDT | 37.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240517P00038000 | 2024-05-02 12:55PM EDT | 38.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AR240517P00040000 | 2024-05-15 12:04PM EDT | 40.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.