Italia markets close in 6 hours 14 minutes
FTSE MIB
34.472,41 -187,14 (-0,54%) 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
62.558,66 -222,18 (-0,35%)
Antero Resources Corporation (AR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR250117C00013000 | 2024-05-20 1:11PM EDT | 13.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AR250117C00015000 | 2024-05-17 11:42AM EDT | 15.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AR250117C00017000 | 2024-05-06 10:35AM EDT | 17.00 | 18.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR250117C00018000 | 2024-05-23 11:51AM EDT | 18.00 | 16.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AR250117C00020000 | 2024-05-28 3:08PM EDT | 20.00 | 15.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AR250117C00022000 | 2024-05-15 9:38AM EDT | 22.00 | 13.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR250117C00023000 | 2024-05-28 12:48PM EDT | 23.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR250117C00024000 | 2024-05-20 12:58PM EDT | 24.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR250117C00025000 | 2024-05-23 10:15AM EDT | 25.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AR250117C00026000 | 2024-05-20 9:30AM EDT | 26.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AR250117C00027000 | 2024-05-20 11:45AM EDT | 27.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR250117C00028000 | 2024-05-23 1:30PM EDT | 28.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR250117C00029000 | 2024-05-16 11:50AM EDT | 29.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR250117C00030000 | 2024-05-22 10:08AM EDT | 30.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR250117C00032000 | 2024-05-28 11:57AM EDT | 32.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AR250117C00033000 | 2024-05-24 12:24PM EDT | 33.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR250117C00034000 | 2024-05-21 2:08PM EDT | 34.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR250117C00035000 | 2024-05-28 1:44PM EDT | 35.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.39% |
| AR250117C00036000 | 2024-05-28 12:11PM EDT | 36.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AR250117C00037000 | 2024-05-28 2:18PM EDT | 37.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AR250117C00038000 | 2024-05-22 9:34AM EDT | 38.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AR250117C00040000 | 2024-05-28 3:41PM EDT | 40.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| AR250117C00041000 | 2024-05-22 11:21AM EDT | 41.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AR250117C00042000 | 2024-05-23 1:13PM EDT | 42.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AR250117C00043000 | 2024-05-28 12:08PM EDT | 43.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AR250117C00044000 | 2024-05-24 3:05PM EDT | 44.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| AR250117C00045000 | 2024-05-24 2:15PM EDT | 45.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AR250117C00047000 | 2024-05-24 11:48AM EDT | 47.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AR250117C00050000 | 2024-05-28 3:28PM EDT | 50.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AR250117C00055000 | 2024-05-08 11:06AM EDT | 55.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AR250117C00060000 | 2024-05-28 12:37PM EDT | 60.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR250117P00013000 | 2024-05-10 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AR250117P00015000 | 2024-05-20 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AR250117P00018000 | 2024-05-16 9:30AM EDT | 18.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AR250117P00020000 | 2024-05-28 3:28PM EDT | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AR250117P00023000 | 2024-05-28 1:12PM EDT | 23.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AR250117P00025000 | 2024-05-28 2:00PM EDT | 25.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AR250117P00026000 | 2024-05-22 11:28AM EDT | 26.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AR250117P00027000 | 2024-05-21 3:59PM EDT | 27.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AR250117P00028000 | 2024-05-28 10:05AM EDT | 28.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AR250117P00029000 | 2024-05-28 1:48PM EDT | 29.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| AR250117P00030000 | 2024-05-28 12:49PM EDT | 30.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AR250117P00031000 | 2024-05-22 11:16AM EDT | 31.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AR250117P00032000 | 2024-05-15 11:19AM EDT | 32.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| AR250117P00033000 | 2024-05-24 2:39PM EDT | 33.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| AR250117P00034000 | 2024-05-28 1:47PM EDT | 34.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| AR250117P00035000 | 2024-05-21 10:52AM EDT | 35.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AR250117P00036000 | 2024-05-21 10:32AM EDT | 36.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AR250117P00037000 | 2024-05-20 10:30AM EDT | 37.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR250117P00038000 | 2024-05-20 10:05AM EDT | 38.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AR250117P00039000 | 2024-05-21 2:15PM EDT | 39.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR250117P00040000 | 2024-05-06 9:45AM EDT | 40.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR250117P00042000 | 2024-05-21 2:00PM EDT | 42.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AR250117P00043000 | 2024-05-21 2:19PM EDT | 43.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AR250117P00044000 | 2024-05-22 10:24AM EDT | 44.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR250117P00045000 | 2024-05-24 12:45PM EDT | 45.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AR250117P00046000 | 2024-05-21 11:53AM EDT | 46.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AR250117P00047000 | 2024-05-15 1:52PM EDT | 47.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR250117P00048000 | 2024-05-21 2:17PM EDT | 48.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AR250117P00049000 | 2024-05-20 12:52PM EDT | 49.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR250117P00050000 | 2024-05-06 11:59AM EDT | 50.00 | 15.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR250117P00055000 | 2024-05-06 10:35AM EDT | 55.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.