Italia markets close in 3 hours 25 minutes
FTSE MIB
34.322,79 -336,76 (-0,97%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,43 +0,60 (+0,75%) Bitcoin EUR
62.395,46 -495,39 (-0,79%)
Antero Resources Corporation (AR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240816C00012000 | 2024-02-06 1:38PM EDT | 12.00 | 10.21 | 13.85 | 15.85 | 0.00 | - | - | 6 | 0.00% |
| AR240816C00013000 | 2024-03-26 3:52PM EDT | 13.00 | 14.52 | 19.50 | 20.75 | 0.00 | - | 15 | 22 | 0.00% |
| AR240816C00014000 | 2024-01-30 11:13AM EDT | 14.00 | 9.10 | 11.65 | 12.45 | 0.00 | - | 7 | 38 | 0.00% |
| AR240816C00015000 | 2024-01-29 10:37AM EDT | 15.00 | 8.15 | 10.30 | 11.45 | 0.00 | - | 3 | 243 | 0.00% |
| AR240816C00016000 | 2024-02-12 10:43AM EDT | 16.00 | 6.53 | 9.75 | 10.90 | 0.00 | - | 2 | 9 | 0.00% |
| AR240816C00017000 | 2024-03-12 10:48AM EDT | 17.00 | 10.00 | 12.70 | 13.40 | 0.00 | - | 1 | 16 | 0.00% |
| AR240816C00018000 | 2024-04-05 9:40AM EDT | 18.00 | 11.11 | 14.25 | 15.70 | 0.00 | - | 1 | 175 | 0.00% |
| AR240816C00019000 | 2024-03-13 9:47AM EDT | 19.00 | 8.25 | 11.25 | 13.65 | 0.00 | - | 7 | 195 | 0.00% |
| AR240816C00020000 | 2024-05-13 10:46AM EDT | 20.00 | 13.76 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| AR240816C00021000 | 2024-05-06 11:59AM EDT | 21.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 0.00% |
| AR240816C00022000 | 2024-05-08 11:25AM EDT | 22.00 | 13.01 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 0.00% |
| AR240816C00023000 | 2024-03-25 2:03PM EDT | 23.00 | 5.80 | 8.25 | 10.15 | 0.00 | - | 6 | 122 | 0.00% |
| AR240816C00024000 | 2024-04-29 12:38PM EDT | 24.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| AR240816C00025000 | 2024-05-28 2:57PM EDT | 25.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 35 | 824 | 0.00% |
| AR240816C00026000 | 2024-05-22 10:17AM EDT | 26.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 569 | 0.00% |
| AR240816C00027000 | 2024-05-22 2:41PM EDT | 27.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 406 | 0.00% |
| AR240816C00028000 | 2024-05-24 3:43PM EDT | 28.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 10 | 675 | 0.00% |
| AR240816C00029000 | 2024-05-24 3:32PM EDT | 29.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 6 | 412 | 0.00% |
| AR240816C00030000 | 2024-05-28 9:59AM EDT | 30.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 11 | 309 | 0.00% |
| AR240816C00031000 | 2024-05-23 2:25PM EDT | 31.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 3 | 620 | 0.00% |
| AR240816C00032000 | 2024-05-28 2:30PM EDT | 32.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 407 | 0.00% |
| AR240816C00033000 | 2024-05-24 3:11PM EDT | 33.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 68 | 145 | 0.00% |
| AR240816C00034000 | 2024-05-28 2:15PM EDT | 34.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 27 | 166 | 0.00% |
| AR240816C00035000 | 2024-05-28 3:46PM EDT | 35.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 113 | 616 | 0.78% |
| AR240816C00036000 | 2024-05-28 2:30PM EDT | 36.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 14 | 622 | 3.13% |
| AR240816C00037000 | 2024-05-28 10:14AM EDT | 37.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 5 | 402 | 3.13% |
| AR240816C00038000 | 2024-05-24 3:02PM EDT | 38.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 101 | 552 | 6.25% |
| AR240816C00039000 | 2024-05-24 3:02PM EDT | 39.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 100 | 154 | 6.25% |
| AR240816C00040000 | 2024-05-23 12:03PM EDT | 40.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 453 | 6.25% |
| AR240816C00041000 | 2024-05-23 1:56PM EDT | 41.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 9 | 72 | 6.25% |
| AR240816C00042000 | 2024-05-23 11:55AM EDT | 42.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 12.50% |
| AR240816C00045000 | 2024-05-28 12:48PM EDT | 45.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240816P00012000 | 2024-03-11 11:57AM EDT | 12.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 33 | 34 | 113.28% |
| AR240816P00013000 | 2024-02-22 1:43PM EDT | 13.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 2 | 7 | 109.77% |
| AR240816P00015000 | 2024-03-20 2:23PM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 1,092 | 50.00% |
| AR240816P00016000 | 2023-12-28 3:41PM EDT | 16.00 | 0.70 | 0.55 | 0.61 | 0.00 | - | 1 | 3 | 124.90% |
| AR240816P00017000 | 2024-03-27 1:49PM EDT | 17.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 1 | 26 | 81.64% |
| AR240816P00018000 | 2024-05-06 9:30AM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 25.00% |
| AR240816P00019000 | 2024-05-22 3:49PM EDT | 19.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 100 | 294 | 25.00% |
| AR240816P00020000 | 2024-05-22 3:49PM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 100 | 725 | 25.00% |
| AR240816P00021000 | 2024-04-15 1:32PM EDT | 21.00 | 0.26 | 0.01 | 0.28 | 0.00 | - | 7 | 984 | 63.09% |
| AR240816P00022000 | 2024-05-10 3:19PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 405 | 25.00% |
| AR240816P00023000 | 2024-05-10 10:56AM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 77 | 25.00% |
| AR240816P00024000 | 2024-05-28 11:31AM EDT | 24.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 25.00% |
| AR240816P00025000 | 2024-05-28 11:57AM EDT | 25.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 778 | 12.50% |
| AR240816P00026000 | 2024-05-15 1:47PM EDT | 26.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 754 | 12.50% |
| AR240816P00027000 | 2024-05-22 2:59PM EDT | 27.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 1,022 | 12.50% |
| AR240816P00028000 | 2024-05-24 12:25PM EDT | 28.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 481 | 12.50% |
| AR240816P00029000 | 2024-05-24 1:46PM EDT | 29.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 202 | 288 | 12.50% |
| AR240816P00030000 | 2024-05-24 2:32PM EDT | 30.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 305 | 1,371 | 6.25% |
| AR240816P00031000 | 2024-05-28 10:05AM EDT | 31.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 630 | 6.25% |
| AR240816P00032000 | 2024-05-28 3:56PM EDT | 32.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 59 | 606 | 6.25% |
| AR240816P00033000 | 2024-05-28 10:22AM EDT | 33.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 15 | 213 | 3.13% |
| AR240816P00034000 | 2024-05-28 10:27AM EDT | 34.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 7 | 493 | 1.56% |
| AR240816P00035000 | 2024-05-28 9:53AM EDT | 35.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 2 | 573 | 0.00% |
| AR240816P00036000 | 2024-05-24 10:31AM EDT | 36.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 60 | 542 | 0.00% |
| AR240816P00037000 | 2024-05-28 10:06AM EDT | 37.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 138 | 0.00% |
| AR240816P00038000 | 2024-05-24 9:56AM EDT | 38.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| AR240816P00039000 | 2024-05-08 3:46PM EDT | 39.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 4 | 208 | 0.00% |
| AR240816P00040000 | 2024-05-20 10:24AM EDT | 40.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 50 | 206 | 0.00% |
| AR240816P00041000 | 2024-05-14 1:18PM EDT | 41.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 436 | 0.00% |
| AR240816P00042000 | 2024-05-17 2:19PM EDT | 42.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.