Italia markets closed

Antero Resources Corporation (AR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
29,00+0,28 (+0,97%)
Alla chiusura: 04:00PM EDT
28,90 -0,10 (-0,34%)
Dopo ore: 07:16PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AR240405C000190002024-02-29 4:31PM EDT19.006.808.1510.200.00--2192.19%
AR240405C000200002024-03-28 1:25PM EDT20.009.148.909.25+2.79+43.94%77140.63%
AR240405C000230002024-03-28 3:24PM EDT23.006.205.156.20+3.40+121.43%161119.14%
AR240405C000235002024-03-13 10:24AM EDT23.503.065.455.750.00--793.36%
AR240405C000240002024-03-27 12:07PM EDT24.004.224.755.250.00-115108.79%
AR240405C000245002024-03-22 1:53PM EDT24.502.713.954.700.00-13093.55%
AR240405C000250002024-03-27 11:20AM EDT25.002.933.904.250.00-1366.41%
AR240405C000255002024-03-15 9:59AM EDT25.501.122.903.750.00-2282.62%
AR240405C000260002024-03-27 1:12PM EDT26.002.212.813.200.00-14368.56%
AR240405C000265002024-03-27 1:12PM EDT26.501.742.482.690.00-110758.98%
AR240405C000270002024-03-28 10:59AM EDT27.002.141.832.22+1.29+151.76%37153.32%
AR240405C000275002024-03-28 3:43PM EDT27.501.681.551.76+0.65+63.11%76347.66%
AR240405C000280002024-03-28 3:48PM EDT28.001.261.131.28+0.42+50.00%235339.45%
AR240405C000285002024-03-27 2:57PM EDT28.500.710.750.80+0.22+44.90%910030.08%
AR240405C000290002024-03-28 3:59PM EDT29.000.480.450.47+0.16+50.00%9420527.44%
AR240405C000295002024-03-28 3:48PM EDT29.500.300.250.27+0.17+130.77%1111027.74%
AR240405C000300002024-03-28 12:56PM EDT30.000.160.120.14+0.11+220.00%5527.74%
AR240405C000310002024-03-26 9:42AM EDT31.000.010.040.060.00-204033.20%
Opzioni di venditaper5 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AR240405P000205002024-02-27 3:04PM EDT20.500.050.000.150.00--10132.81%
AR240405P000220002024-02-29 10:49AM EDT22.000.140.000.230.00-2050119.92%
AR240405P000225002024-03-14 3:56PM EDT22.500.080.000.230.00-55111.72%
AR240405P000230002024-02-27 11:43AM EDT23.000.300.000.230.00--10103.91%
AR240405P000235002024-03-14 3:56PM EDT23.500.160.000.120.00-5883.59%
AR240405P000240002024-03-21 12:19PM EDT24.000.070.000.040.00-21863.28%
AR240405P000245002024-03-22 10:00AM EDT24.500.050.000.750.00-126114.06%
AR240405P000250002024-03-21 9:56AM EDT25.000.100.000.050.00-10010753.13%
AR240405P000255002024-03-14 9:59AM EDT25.500.670.000.750.00-101095.12%
AR240405P000260002024-03-28 10:36AM EDT26.000.030.000.08-0.01-25.00%203652.93%
AR240405P000265002024-03-25 11:45AM EDT26.500.150.000.120.00-43551.17%
AR240405P000270002024-03-28 9:43AM EDT27.000.040.010.03-0.07-63.64%45630.47%
AR240405P000275002024-03-28 12:14PM EDT27.500.060.040.07-0.05-45.45%5918029.88%
AR240405P000280002024-03-27 12:29PM EDT28.000.360.100.120.00-254827.15%
AR240405P000285002024-03-28 3:40PM EDT28.500.210.210.24-0.28-57.14%62826.27%
AR240405P000290002024-03-28 3:39PM EDT29.000.400.410.44-2.36-85.51%26225.68%