Italia markets close in 5 hours 40 minutes
FTSE MIB
34.337,81 -321,74 (-0,93%) 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
80,52 +0,69 (+0,86%) Bitcoin EUR
62.528,06 -537,74 (-0,85%)
Antero Resources Corporation (AR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR260116C00015000 | 2024-05-20 12:31PM EDT | 15.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR260116C00018000 | 2024-05-07 11:44AM EDT | 18.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AR260116C00020000 | 2024-05-22 12:16PM EDT | 20.00 | 16.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AR260116C00023000 | 2024-05-20 3:12PM EDT | 23.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AR260116C00025000 | 2024-05-28 1:27PM EDT | 25.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR260116C00027000 | 2024-05-21 9:43AM EDT | 27.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR260116C00030000 | 2024-05-20 3:30PM EDT | 30.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AR260116C00032000 | 2024-05-16 9:54AM EDT | 32.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR260116C00035000 | 2024-05-28 9:59AM EDT | 35.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.20% |
| AR260116C00037000 | 2024-05-28 3:41PM EDT | 37.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AR260116C00040000 | 2024-05-28 3:30PM EDT | 40.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AR260116C00042000 | 2024-05-22 10:53AM EDT | 42.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AR260116C00045000 | 2024-05-28 3:39PM EDT | 45.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AR260116C00050000 | 2024-05-28 3:52PM EDT | 50.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR260116P00015000 | 2024-05-15 9:52AM EDT | 15.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AR260116P00018000 | 2024-05-22 3:52PM EDT | 18.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AR260116P00020000 | 2024-05-21 11:15AM EDT | 20.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AR260116P00023000 | 2024-05-24 2:20PM EDT | 23.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AR260116P00025000 | 2024-05-22 11:22AM EDT | 25.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AR260116P00027000 | 2024-05-28 3:07PM EDT | 27.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AR260116P00030000 | 2024-05-28 3:07PM EDT | 30.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AR260116P00032000 | 2024-05-28 1:44PM EDT | 32.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AR260116P00035000 | 2024-05-28 3:10PM EDT | 35.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AR260116P00037000 | 2024-05-14 2:59PM EDT | 37.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AR260116P00040000 | 2024-05-28 3:10PM EDT | 40.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AR260116P00042000 | 2024-05-07 12:39PM EDT | 42.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.