Italia markets close in 1 hour 25 minutes
FTSE MIB
33.725,51 -816,50 (-2,36%) Dow Jones
38.512,24 -355,80 (-0,92%) Nasdaq
17.171,40 -21,12 (-0,12%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,48 -0,26 (-0,33%) Bitcoin EUR
62.289,86 -2.423,07 (-3,74%)
Antero Resources Corporation (AR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:05AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240621C00013000 | 2024-04-05 1:32PM EDT | 13.00 | 16.35 | 18.95 | 22.05 | 0.00 | - | 7 | 187 | 0.00% |
| AR240621C00014000 | 2024-01-08 11:11AM EDT | 14.00 | 8.75 | 7.65 | 7.85 | 0.00 | - | - | 1 | 0.00% |
| AR240621C00015000 | 2024-04-19 12:42PM EDT | 15.00 | 14.28 | 18.40 | 21.90 | 0.00 | - | 1 | 384 | 175.00% |
| AR240621C00016000 | 2024-04-22 1:18PM EDT | 16.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240621C00017000 | 2024-04-24 2:42PM EDT | 17.00 | 14.60 | 15.50 | 18.40 | 0.00 | - | 62 | 117 | 261.72% |
| AR240621C00018000 | 2024-01-22 10:45AM EDT | 18.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.00% |
| AR240621C00019000 | 2024-04-15 1:15PM EDT | 19.00 | 10.35 | 13.85 | 17.30 | 0.00 | - | 50 | 735 | 341.41% |
| AR240621C00020000 | 2024-04-26 10:35AM EDT | 20.00 | 14.00 | 12.50 | 15.40 | 0.00 | - | 2 | 521 | 210.55% |
| AR240621C00021000 | 2024-05-09 2:07PM EDT | 21.00 | 13.26 | 11.25 | 15.05 | 0.00 | - | 1 | 1,663 | 274.41% |
| AR240621C00022000 | 2024-06-07 11:49AM EDT | 22.00 | 12.15 | 0.00 | 15.00 | 0.00 | - | 2 | 342 | 333.30% |
| AR240621C00023000 | 2024-05-17 10:26AM EDT | 23.00 | 11.65 | 10.10 | 14.00 | 0.00 | - | 3 | 177 | 311.13% |
| AR240621C00024000 | 2024-06-10 12:04PM EDT | 24.00 | 11.58 | 9.10 | 0.00 | 0.00 | - | 1 | 272 | 0.00% |
| AR240621C00025000 | 2024-06-07 10:52AM EDT | 25.00 | 9.35 | 9.90 | 11.00 | 0.00 | - | 3 | 5,656 | 145.31% |
| AR240621C00026000 | 2024-06-05 3:49PM EDT | 26.00 | 8.39 | 8.70 | 11.05 | 0.00 | - | 1 | 617 | 171.68% |
| AR240621C00027000 | 2024-06-10 3:16PM EDT | 27.00 | 8.56 | 8.10 | 8.55 | 0.00 | - | 60 | 746 | 104.30% |
| AR240621C00028000 | 2024-06-10 10:25AM EDT | 28.00 | 7.09 | 7.10 | 7.50 | 0.00 | - | 30 | 1,473 | 89.45% |
| AR240621C00028500 | 2024-06-05 11:16AM EDT | 28.50 | 5.69 | 6.55 | 6.90 | 0.00 | - | 3 | 3 | 72.66% |
| AR240621C00029000 | 2024-06-11 9:30AM EDT | 29.00 | 6.32 | 6.10 | 6.30 | -0.20 | -3.07% | 4 | 869 | 62.89% |
| AR240621C00030000 | 2024-06-10 3:58PM EDT | 30.00 | 5.32 | 5.10 | 5.30 | 0.00 | - | 106 | 3,767 | 53.52% |
| AR240621C00030500 | 2024-06-07 12:48PM EDT | 30.50 | 3.61 | 4.60 | 5.15 | 0.00 | - | 1 | 2 | 69.24% |
| AR240621C00031000 | 2024-06-04 2:26PM EDT | 31.00 | 2.90 | 4.15 | 4.35 | 0.00 | - | 2 | 870 | 51.17% |
| AR240621C00032000 | 2024-06-10 3:27PM EDT | 32.00 | 3.45 | 3.20 | 3.35 | 0.00 | - | 79 | 899 | 49.81% |
| AR240621C00032500 | 2024-06-05 11:16AM EDT | 32.50 | 2.06 | 2.70 | 3.10 | 0.00 | - | 3 | 3 | 59.67% |
| AR240621C00033000 | 2024-06-10 3:02PM EDT | 33.00 | 2.57 | 2.17 | 2.44 | 0.00 | - | 4 | 1,102 | 43.75% |
| AR240621C00033500 | 2024-06-10 2:32PM EDT | 33.50 | 1.98 | 1.87 | 1.97 | 0.00 | - | 2 | 75 | 38.87% |
| AR240621C00034000 | 2024-06-10 3:33PM EDT | 34.00 | 1.70 | 1.34 | 1.57 | 0.00 | - | 167 | 5,474 | 36.82% |
| AR240621C00034500 | 2024-06-10 3:14PM EDT | 34.50 | 1.43 | 1.08 | 1.24 | 0.00 | - | 8 | 341 | 36.52% |
| AR240621C00035000 | 2024-06-10 3:11PM EDT | 35.00 | 1.10 | 0.86 | 0.92 | 0.00 | - | 610 | 2,430 | 34.82% |
| AR240621C00035500 | 2024-06-10 3:10PM EDT | 35.50 | 0.93 | 0.62 | 0.69 | 0.00 | - | 29 | 158 | 34.96% |
| AR240621C00036000 | 2024-06-10 2:42PM EDT | 36.00 | 0.51 | 0.43 | 0.50 | 0.00 | - | 341 | 1,878 | 34.96% |
| AR240621C00036500 | 2024-06-07 10:54AM EDT | 36.50 | 0.23 | 0.28 | 0.35 | 0.00 | - | 3 | 64 | 34.86% |
| AR240621C00037000 | 2024-06-10 1:47PM EDT | 37.00 | 0.24 | 0.19 | 0.24 | 0.00 | - | 4 | 803 | 34.86% |
| AR240621C00037500 | 2024-06-10 3:10PM EDT | 37.50 | 0.29 | 0.12 | 0.26 | 0.00 | - | 66 | 103 | 41.41% |
| AR240621C00038000 | 2024-06-11 9:30AM EDT | 38.00 | 0.11 | 0.07 | 0.12 | -0.03 | -21.43% | 4 | 561 | 36.33% |
| AR240621C00039000 | 2024-05-30 1:04PM EDT | 39.00 | 0.20 | 0.01 | 0.09 | 0.00 | - | 97 | 249 | 41.60% |
| AR240621C00039500 | 2024-06-04 3:52PM EDT | 39.50 | 0.04 | 0.01 | 0.51 | 0.00 | - | 23 | 30 | 60.35% |
| AR240621C00040000 | 2024-06-04 3:51PM EDT | 40.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 6 | 5,706 | 55.47% |
| AR240621C00042000 | 2024-05-07 11:22AM EDT | 42.00 | 0.10 | 0.01 | 0.00 | 0.00 | - | 5 | 55 | 25.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240621P00013000 | 2024-02-26 10:30AM EDT | 13.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | 3 | 1,291 | 287.50% |
| AR240621P00014000 | 2024-01-23 12:36PM EDT | 14.00 | 0.25 | 0.00 | 0.04 | 0.00 | - | 29 | 92 | 217.19% |
| AR240621P00015000 | 2024-04-26 10:27AM EDT | 15.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 5,806 | 327.73% |
| AR240621P00016000 | 2024-02-05 12:52PM EDT | 16.00 | 0.49 | 0.00 | 1.31 | 0.00 | - | 40 | 626 | 351.95% |
| AR240621P00017000 | 2024-03-20 12:27PM EDT | 17.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 150 | 285.55% |
| AR240621P00018000 | 2024-05-15 12:56PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,365 | 50.00% |
| AR240621P00019000 | 2024-05-02 12:06PM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 496 | 247.66% |
| AR240621P00020000 | 2024-05-28 11:18AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 710 | 230.47% |
| AR240621P00021000 | 2024-04-25 11:57AM EDT | 21.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 368 | 213.67% |
| AR240621P00022000 | 2024-05-28 11:32AM EDT | 22.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 570 | 197.85% |
| AR240621P00023000 | 2024-04-26 1:59PM EDT | 23.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 100 | 854 | 182.62% |
| AR240621P00024000 | 2024-05-24 10:39AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5,227 | 50.00% |
| AR240621P00025000 | 2024-06-10 3:52PM EDT | 25.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 2,588 | 153.52% |
| AR240621P00026000 | 2024-06-03 9:55AM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,504 | 50.00% |
| AR240621P00027000 | 2024-06-05 11:14AM EDT | 27.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 5 | 2,248 | 126.76% |
| AR240621P00028000 | 2024-06-05 10:01AM EDT | 28.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 1 | 842 | 77.73% |
| AR240621P00029000 | 2024-05-14 9:35AM EDT | 29.00 | 0.18 | 0.01 | 0.75 | 0.00 | - | 6 | 924 | 100.49% |
| AR240621P00030000 | 2024-06-10 9:37AM EDT | 30.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 7 | 3,764 | 64.65% |
| AR240621P00030500 | 2024-06-10 10:38AM EDT | 30.50 | 0.03 | 0.00 | 0.55 | 0.00 | - | 10 | 10 | 73.05% |
| AR240621P00031000 | 2024-06-06 2:49PM EDT | 31.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | 2 | 2,853 | 50.00% |
| AR240621P00031500 | 2024-06-10 10:38AM EDT | 31.50 | 0.06 | 0.03 | 0.42 | 0.00 | - | 10 | 10 | 57.23% |
| AR240621P00032000 | 2024-06-10 9:36AM EDT | 32.00 | 0.22 | 0.05 | 0.09 | 0.00 | - | 1 | 828 | 39.45% |
| AR240621P00032500 | 2024-06-10 12:25PM EDT | 32.50 | 0.10 | 0.08 | 0.12 | 0.00 | - | 3 | 42 | 37.31% |
| AR240621P00033000 | 2024-06-10 10:21AM EDT | 33.00 | 0.18 | 0.12 | 0.16 | 0.00 | - | 31 | 714 | 34.96% |
| AR240621P00033500 | 2024-06-07 2:38PM EDT | 33.50 | 0.60 | 0.20 | 0.25 | 0.00 | - | 4 | 138 | 34.67% |
| AR240621P00034000 | 2024-06-10 2:27PM EDT | 34.00 | 0.33 | 0.31 | 0.36 | 0.00 | - | 105 | 1,716 | 33.69% |
| AR240621P00034500 | 2024-06-10 2:51PM EDT | 34.50 | 0.41 | 0.45 | 0.52 | 0.00 | - | 10 | 111 | 33.20% |
| AR240621P00035000 | 2024-06-10 2:51PM EDT | 35.00 | 0.61 | 0.68 | 0.73 | 0.00 | - | 16 | 606 | 32.96% |
| AR240621P00035500 | 2024-06-03 2:43PM EDT | 35.50 | 1.21 | 0.93 | 0.99 | 0.00 | - | 12 | 65 | 32.72% |
| AR240621P00036000 | 2024-06-06 9:42AM EDT | 36.00 | 1.59 | 1.22 | 1.28 | 0.00 | - | 2 | 346 | 31.64% |
| AR240621P00036500 | 2024-05-20 11:32AM EDT | 36.50 | 1.63 | 1.62 | 1.72 | 0.00 | - | - | 2 | 35.55% |
| AR240621P00037000 | 2024-05-20 3:43PM EDT | 37.00 | 2.04 | 1.93 | 2.09 | 0.00 | - | 17 | 26 | 34.57% |
| AR240621P00038000 | 2024-05-23 2:26PM EDT | 38.00 | 4.65 | 2.86 | 3.05 | 0.00 | - | 1 | 29 | 42.19% |
| AR240621P00039000 | 2024-05-20 10:08AM EDT | 39.00 | 3.45 | 3.80 | 4.00 | 0.00 | - | 3 | 2 | 47.07% |
| AR240621P00040000 | 2024-05-08 10:38AM EDT | 40.00 | 5.50 | 4.90 | 7.05 | 0.00 | - | 4 | 3 | 112.89% |
| AR240621P00041000 | 2024-04-09 12:25PM EDT | 41.00 | 11.25 | 5.50 | 7.75 | 0.00 | - | - | 0 | 105.27% |
| AR240621P00042000 | 2024-04-26 10:40AM EDT | 42.00 | 8.15 | 7.75 | 8.90 | 0.00 | - | 3 | 3 | 150.44% |
| AR240621P00043000 | 2024-05-31 1:06PM EDT | 43.00 | 7.80 | 7.75 | 8.00 | 0.00 | - | 2 | 2 | 53.91% |
© 2024 Yahoo. Tutti i diritti riservati.