Italia markets closed
Dow Jones
39.838,39 +280,28 (+0,71%) Nasdaq
16.730,22 +219,04 (+1,33%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0880 +0,0059 (+0,54%) Bitcoin EUR
60.230,22 +3.787,17 (+6,71%) CMC Crypto 200
1.380,97 +113,02 (+8,91%)
Antero Resources Corporation (AR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:58PM EDT. Mercato aperto.
Prezzo d'esercizio:32.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517C00032000 | 2024-05-14 1:55PM EDT | 2024-05-17 | 2.02 | 2.24 | 2.38 | +0.47 | +30.32% | 1 | 800 | 61.33% |
| AR240524C00032000 | 2024-05-09 12:36PM EDT | 2024-05-24 | 2.50 | 2.20 | 2.48 | 0.00 | - | 1 | 87 | 41.99% |
| AR240531C00032000 | 2024-05-09 3:03PM EDT | 2024-05-31 | 2.60 | 2.28 | 2.52 | 0.00 | - | 40 | 24 | 34.47% |
| AR240607C00032000 | 2024-04-30 3:58PM EDT | 2024-06-07 | 2.72 | 2.56 | 2.63 | 0.00 | - | 14 | 13 | 33.69% |
| AR240621C00032000 | 2024-05-15 2:43PM EDT | 2024-06-21 | 2.84 | 2.79 | 2.86 | +0.51 | +21.89% | 23 | 1,321 | 33.74% |
| AR240816C00032000 | 2024-05-15 9:41AM EDT | 2024-08-16 | 3.75 | 3.85 | 4.00 | +0.25 | +7.14% | 2 | 383 | 40.41% |
| AR241115C00032000 | 2024-05-13 11:29AM EDT | 2024-11-15 | 4.71 | 5.25 | 5.35 | 0.00 | - | 44 | 353 | 43.81% |
| AR250117C00032000 | 2024-05-10 2:34PM EDT | 2025-01-17 | 5.25 | 6.00 | 6.10 | 0.00 | - | - | 5 | 44.97% |
| AR260116C00032000 | 2024-05-15 12:26PM EDT | 2026-01-16 | 9.30 | 9.15 | 10.00 | +0.25 | +2.76% | 7 | 305 | 52.45% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517P00032000 | 2024-05-15 12:52PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.75 | -0.07 | -87.50% | 30 | 1,027 | 99.22% |
| AR240524P00032000 | 2024-05-03 9:49AM EDT | 2024-05-24 | 0.51 | 0.04 | 0.08 | 0.00 | - | 1 | 4 | 32.03% |
| AR240531P00032000 | 2024-05-14 3:23PM EDT | 2024-05-31 | 0.18 | 0.10 | 0.13 | 0.00 | - | 35 | 151 | 28.22% |
| AR240607P00032000 | 2024-05-07 1:39PM EDT | 2024-06-07 | 0.32 | 0.19 | 0.22 | 0.00 | - | 1 | 4 | 28.32% |
| AR240614P00032000 | 2024-05-14 9:45AM EDT | 2024-06-14 | 0.91 | 0.27 | 0.32 | 0.00 | - | 3 | 11 | 28.76% |
| AR240621P00032000 | 2024-05-14 12:47PM EDT | 2024-06-21 | 0.48 | 0.34 | 0.38 | -0.12 | -20.00% | 2 | 845 | 27.93% |
| AR240628P00032000 | 2024-05-15 11:50AM EDT | 2024-06-28 | 0.50 | 0.43 | 0.55 | -0.20 | -28.57% | 25 | 5 | 30.32% |
| AR240816P00032000 | 2024-05-13 3:51PM EDT | 2024-08-16 | 1.51 | 1.17 | 1.25 | 0.00 | - | 3 | 401 | 32.96% |
| AR241115P00032000 | 2024-05-10 2:37PM EDT | 2024-11-15 | 2.58 | 2.15 | 2.19 | 0.00 | - | 79 | 76 | 34.13% |
| AR250117P00032000 | 2024-05-15 11:19AM EDT | 2025-01-17 | 2.70 | 2.63 | 2.67 | -0.08 | -2.88% | 19 | 1 | 34.08% |
| AR260116P00032000 | 2024-05-15 12:47PM EDT | 2026-01-16 | 4.54 | 4.55 | 4.75 | +0.18 | +4.13% | 5 | 354 | 34.31% |
© 2024 Yahoo. Tutti i diritti riservati.