Italia markets closed
Dow Jones
39.172,15 +59,99 (+0,15%) Nasdaq
17.765,67 +48,02 (+0,27%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.062,37 -990,79 (-1,71%) CMC Crypto 200
1.267,62 -16,16 (-1,26%)
Antero Resources Corporation (AR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:52PM EDT. Mercato aperto.
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240712C00024000 | 2024-06-06 3:32PM EDT | 24.00 | 10.25 | 8.75 | 8.95 | 0.00 | - | - | 2 | 70.31% |
| AR240712C00025000 | 2024-06-21 10:59AM EDT | 25.00 | 7.55 | 7.75 | 9.55 | 0.00 | - | 3 | 3 | 137.99% |
| AR240712C00026000 | 2024-06-21 3:49PM EDT | 26.00 | 6.35 | 6.75 | 7.15 | 0.00 | - | 2 | 2 | 71.68% |
| AR240712C00031000 | 2024-06-21 2:47PM EDT | 31.00 | 1.90 | 2.06 | 2.15 | 0.00 | - | 1 | 1 | 35.84% |
| AR240712C00033000 | 2024-06-24 9:38AM EDT | 33.00 | 1.20 | 0.77 | 0.83 | +0.28 | +30.43% | 1 | 8 | 32.37% |
| AR240712C00034000 | 2024-06-26 11:17AM EDT | 34.00 | 0.57 | 0.41 | 0.45 | -0.30 | -34.48% | 1 | 46 | 32.08% |
| AR240712C00035000 | 2024-06-25 3:13PM EDT | 35.00 | 0.35 | 0.20 | 0.24 | -0.03 | -7.89% | 1 | 42 | 32.91% |
| AR240712C00036000 | 2024-06-25 11:41AM EDT | 36.00 | 0.20 | 0.09 | 0.13 | +0.07 | +53.85% | 2 | 9 | 34.38% |
| AR240712C00038000 | 2024-06-17 10:10AM EDT | 38.00 | 0.15 | 0.02 | 0.68 | 0.00 | - | 2 | 28 | 63.38% |
| AR240712C00039000 | 2024-06-05 12:51PM EDT | 39.00 | 0.30 | 0.01 | 0.75 | 0.00 | - | - | 5 | 72.46% |
| AR240712C00040000 | 2024-06-11 2:52PM EDT | 40.00 | 0.24 | 0.01 | 0.75 | 0.00 | - | 8 | 8 | 79.30% |
| AR240712C00041000 | 2024-06-11 2:51PM EDT | 41.00 | 0.16 | 0.01 | 2.15 | 0.00 | - | 8 | 2 | 122.66% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240712P00028000 | 2024-06-17 1:34PM EDT | 28.00 | 0.10 | 0.01 | 1.07 | 0.00 | - | 8 | 9 | 82.03% |
| AR240712P00029000 | 2024-06-21 2:29PM EDT | 29.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 2 | 10 | 56.25% |
| AR240712P00030000 | 2024-06-21 2:29PM EDT | 30.00 | 0.25 | 0.11 | 0.14 | 0.00 | - | 2 | 4 | 35.35% |
| AR240712P00031000 | 2024-06-21 11:33AM EDT | 31.00 | 0.43 | 0.24 | 0.28 | 0.00 | - | 1 | 21 | 33.40% |
| AR240712P00032000 | 2024-06-25 12:28PM EDT | 32.00 | 0.36 | 0.50 | 0.54 | -0.42 | -53.85% | 20 | 91 | 31.93% |
| AR240712P00033000 | 2024-06-26 2:28PM EDT | 33.00 | 0.95 | 0.93 | 0.98 | -0.37 | -28.03% | 4 | 16 | 31.35% |
| AR240712P00034000 | 2024-06-21 2:18PM EDT | 34.00 | 1.97 | 1.56 | 1.62 | 0.00 | - | 3 | 7 | 31.69% |
| AR240712P00035000 | 2024-06-03 10:21AM EDT | 35.00 | 1.25 | 2.34 | 2.44 | 0.00 | - | 7 | 7 | 33.99% |
| AR240712P00036000 | 2024-06-05 12:48PM EDT | 36.00 | 2.20 | 3.20 | 3.35 | 0.00 | - | - | 20 | 37.11% |
| AR240712P00037000 | 2024-06-05 12:48PM EDT | 37.00 | 2.90 | 4.15 | 4.35 | 0.00 | - | - | 20 | 44.53% |
© 2024 Yahoo. Tutti i diritti riservati.