Italia markets open in 2 hours 25 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.182,80 +144,64 (+0,37%) EUR/USD
1,0772 +0,0007 (+0,06%) Bitcoin EUR
63.006,36 -1.668,01 (-2,58%) CMC Crypto 200
1.411,17 -35,50 (-2,45%)
Antero Resources Corporation (AR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240628C00024000 | 2024-05-22 1:44PM EDT | 24.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR240628C00025000 | 2024-06-07 2:00PM EDT | 25.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AR240628C00027000 | 2024-05-21 9:30AM EDT | 27.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240628C00030000 | 2024-05-30 12:50PM EDT | 30.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240628C00031000 | 2024-05-28 11:57AM EDT | 31.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AR240628C00032000 | 2024-06-07 9:57AM EDT | 32.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AR240628C00033000 | 2024-06-07 9:57AM EDT | 33.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AR240628C00034000 | 2024-06-10 2:42PM EDT | 34.00 | 1.85 | 0.00 | 0.00 | +0.81 | +77.88% | 1 | 0 | 0.00% |
| AR240628C00035000 | 2024-06-10 1:33PM EDT | 35.00 | 1.14 | 0.00 | 0.00 | +0.29 | +34.12% | 1 | 0 | 0.00% |
| AR240628C00036000 | 2024-06-10 9:51AM EDT | 36.00 | 0.57 | 0.00 | 0.00 | -0.02 | -3.39% | 5 | 0 | 3.13% |
| AR240628C00037000 | 2024-06-10 1:45PM EDT | 37.00 | 0.41 | 0.00 | 0.00 | +0.14 | +51.85% | 10 | 0 | 6.25% |
| AR240628C00038000 | 2024-06-07 2:52PM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AR240628C00039000 | 2024-06-07 2:53PM EDT | 39.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AR240628C00040000 | 2024-06-05 12:57PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240628P00020000 | 2024-05-15 11:22AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AR240628P00030000 | 2024-05-17 11:41AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AR240628P00031000 | 2024-05-23 1:59PM EDT | 31.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AR240628P00032000 | 2024-06-10 11:39AM EDT | 32.00 | 0.17 | 0.00 | 0.00 | -0.17 | -50.00% | 10 | 0 | 12.50% |
| AR240628P00033000 | 2024-06-10 12:28PM EDT | 33.00 | 0.32 | 0.00 | 0.00 | -0.31 | -49.21% | 13 | 0 | 6.25% |
| AR240628P00034000 | 2024-06-10 12:22PM EDT | 34.00 | 0.56 | 0.00 | 0.00 | -0.48 | -46.15% | 6 | 0 | 6.25% |
| AR240628P00035000 | 2024-06-05 2:55PM EDT | 35.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.78% |
| AR240628P00036000 | 2024-06-03 11:32AM EDT | 36.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.