Italia markets close in 7 hours 14 minutes
FTSE MIB
34.493,29 -48,72 (-0,14%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,74 0,00 (0,00%) Bitcoin EUR
62.584,41 -1.895,86 (-2,94%)
Antero Resources Corporation (AR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240614C00025000 | 2024-05-31 3:21PM EDT | 25.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AR240614C00026000 | 2024-06-04 3:03PM EDT | 26.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240614C00027000 | 2024-06-07 12:49PM EDT | 27.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240614C00029000 | 2024-06-04 1:26PM EDT | 29.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AR240614C00030000 | 2024-06-10 3:13PM EDT | 30.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240614C00031000 | 2024-06-04 10:02AM EDT | 31.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AR240614C00032000 | 2024-06-10 9:39AM EDT | 32.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240614C00032500 | 2024-06-06 10:01AM EDT | 32.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR240614C00033000 | 2024-06-07 9:35AM EDT | 33.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240614C00033500 | 2024-06-10 1:10PM EDT | 33.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240614C00034000 | 2024-06-10 9:43AM EDT | 34.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240614C00034500 | 2024-06-10 10:08AM EDT | 34.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AR240614C00035000 | 2024-06-10 3:50PM EDT | 35.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AR240614C00035500 | 2024-06-10 12:24PM EDT | 35.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| AR240614C00036000 | 2024-06-10 12:49PM EDT | 36.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AR240614C00036500 | 2024-06-10 3:09PM EDT | 36.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| AR240614C00037000 | 2024-06-10 2:57PM EDT | 37.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| AR240614C00037500 | 2024-06-10 11:34AM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| AR240614C00038000 | 2024-06-03 10:11AM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AR240614C00038500 | 2024-06-03 10:10AM EDT | 38.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AR240614C00039000 | 2024-05-31 12:42PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240614P00029000 | 2024-06-10 9:42AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AR240614P00031000 | 2024-06-04 10:35AM EDT | 31.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AR240614P00031500 | 2024-06-07 1:22PM EDT | 31.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AR240614P00032000 | 2024-06-04 2:48PM EDT | 32.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AR240614P00032500 | 2024-06-10 11:53AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AR240614P00033000 | 2024-06-10 1:42PM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AR240614P00033500 | 2024-06-10 3:03PM EDT | 33.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AR240614P00034000 | 2024-06-10 3:51PM EDT | 34.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AR240614P00034500 | 2024-06-10 3:16PM EDT | 34.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| AR240614P00035000 | 2024-06-10 3:19PM EDT | 35.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| AR240614P00035500 | 2024-06-10 3:55PM EDT | 35.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| AR240614P00036000 | 2024-06-10 12:10PM EDT | 36.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AR240614P00037000 | 2024-05-21 9:53AM EDT | 37.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.