Italia markets close in 4 hours
FTSE MIB
34.266,49 -393,06 (-1,13%) 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
80,42 +0,59 (+0,74%) Bitcoin EUR
62.580,82 -602,12 (-0,95%)
Antero Resources Corporation (AR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR241115C00015000 | 2024-04-17 1:12PM EDT | 15.00 | 14.66 | 20.25 | 21.50 | 0.00 | - | - | 1 | 113.09% |
| AR241115C00018000 | 2024-04-16 10:23AM EDT | 18.00 | 11.15 | 17.40 | 18.60 | 0.00 | - | 1 | 12 | 95.80% |
| AR241115C00019000 | 2024-04-18 12:59PM EDT | 19.00 | 11.21 | 15.50 | 17.75 | 0.00 | - | 1 | 1 | 80.03% |
| AR241115C00021000 | 2024-04-18 12:25PM EDT | 21.00 | 9.59 | 14.50 | 15.80 | 0.00 | - | - | 1 | 81.30% |
| AR241115C00022000 | 2024-04-15 1:11PM EDT | 22.00 | 8.65 | 13.10 | 13.30 | 0.00 | - | 2 | 321 | 53.66% |
| AR241115C00023000 | 2024-05-01 3:25PM EDT | 23.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| AR241115C00024000 | 2024-03-19 9:57AM EDT | 24.00 | 4.75 | 6.75 | 6.90 | 0.00 | - | 244 | 244 | 0.00% |
| AR241115C00025000 | 2024-05-17 11:22AM EDT | 25.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 3 | 200 | 0.00% |
| AR241115C00026000 | 2024-04-23 1:17PM EDT | 26.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 101 | 193 | 0.00% |
| AR241115C00027000 | 2024-05-17 10:13AM EDT | 27.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 12 | 563 | 0.00% |
| AR241115C00028000 | 2024-05-22 12:56PM EDT | 28.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| AR241115C00029000 | 2024-05-24 2:11PM EDT | 29.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 450 | 0.00% |
| AR241115C00030000 | 2024-05-17 11:10AM EDT | 30.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 64 | 225 | 0.00% |
| AR241115C00031000 | 2024-05-24 12:20PM EDT | 31.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 7 | 373 | 0.00% |
| AR241115C00032000 | 2024-05-24 1:59PM EDT | 32.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 352 | 0.00% |
| AR241115C00033000 | 2024-05-24 3:06PM EDT | 33.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| AR241115C00034000 | 2024-05-28 11:29AM EDT | 34.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 12 | 399 | 0.00% |
| AR241115C00035000 | 2024-05-28 12:01PM EDT | 35.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,083 | 0.39% |
| AR241115C00036000 | 2024-05-24 9:58AM EDT | 36.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 4 | 343 | 1.56% |
| AR241115C00037000 | 2024-05-28 2:26PM EDT | 37.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 3.13% |
| AR241115C00038000 | 2024-05-20 10:12AM EDT | 38.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 200 | 203 | 3.13% |
| AR241115C00039000 | 2024-05-24 1:26PM EDT | 39.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 3.13% |
| AR241115C00040000 | 2024-05-28 3:46PM EDT | 40.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 25 | 3,163 | 6.25% |
| AR241115C00041000 | 2024-05-22 9:33AM EDT | 41.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 1,207 | 6.25% |
| AR241115C00042000 | 2024-05-17 3:21PM EDT | 42.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 6.25% |
| AR241115C00045000 | 2024-05-22 9:35AM EDT | 45.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 50 | 226 | 6.25% |
| AR241115C00050000 | 2024-05-16 10:12AM EDT | 50.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 12.50% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR241115P00015000 | 2024-05-03 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| AR241115P00018000 | 2024-03-22 10:56AM EDT | 18.00 | 0.45 | 0.26 | 0.29 | 0.00 | - | 10 | 20 | 62.01% |
| AR241115P00019000 | 2024-03-15 1:12PM EDT | 19.00 | 0.81 | 0.31 | 0.76 | 0.00 | - | - | 10 | 67.77% |
| AR241115P00021000 | 2024-05-02 12:21PM EDT | 21.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 110 | 12.50% |
| AR241115P00023000 | 2024-05-15 1:09PM EDT | 23.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 12.50% |
| AR241115P00024000 | 2024-05-08 10:14AM EDT | 24.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 12.50% |
| AR241115P00025000 | 2024-05-28 11:15AM EDT | 25.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 12.50% |
| AR241115P00026000 | 2024-05-24 10:02AM EDT | 26.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 133 | 12.50% |
| AR241115P00027000 | 2024-05-22 1:17PM EDT | 27.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 30 | 188 | 6.25% |
| AR241115P00028000 | 2024-05-21 3:59PM EDT | 28.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 248 | 6.25% |
| AR241115P00029000 | 2024-05-28 11:29AM EDT | 29.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 7 | 131 | 6.25% |
| AR241115P00030000 | 2024-05-24 3:39PM EDT | 30.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 1,144 | 6.25% |
| AR241115P00031000 | 2024-05-28 11:25AM EDT | 31.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 3.13% |
| AR241115P00032000 | 2024-05-22 1:17PM EDT | 32.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 30 | 103 | 3.13% |
| AR241115P00033000 | 2024-05-20 1:46PM EDT | 33.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 1.56% |
| AR241115P00034000 | 2024-05-10 1:11PM EDT | 34.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.78% |
| AR241115P00035000 | 2024-05-20 2:31PM EDT | 35.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 23 | 193 | 0.00% |
| AR241115P00036000 | 2024-05-20 1:03PM EDT | 36.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AR241115P00037000 | 2024-05-20 1:14PM EDT | 37.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 36 | 51 | 0.00% |
| AR241115P00038000 | 2024-05-20 12:08PM EDT | 38.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 27 | 32 | 0.00% |
| AR241115P00039000 | 2024-05-09 2:38PM EDT | 39.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| AR241115P00040000 | 2024-05-20 9:46AM EDT | 40.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| AR241115P00041000 | 2024-05-20 10:06AM EDT | 41.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 117 | 0.00% |
| AR241115P00042000 | 2024-05-21 1:46PM EDT | 42.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| AR241115P00045000 | 2024-05-23 12:21PM EDT | 45.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.