Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0887 +0,0066 (+0,61%) Bitcoin EUR
60.561,55 +3.995,38 (+7,06%) CMC Crypto 200
1.389,78 +121,84 (+9,61%)
Antero Resources Corporation (AR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:34.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517C00034000 | 2024-05-15 1:49PM EDT | 2024-05-17 | 0.49 | 0.50 | 0.55 | +0.14 | +40.00% | 128 | 2,891 | 29.79% |
| AR240524C00034000 | 2024-05-15 3:24PM EDT | 2024-05-24 | 0.83 | 0.80 | 0.93 | +0.23 | +39.66% | 28 | 167 | 33.69% |
| AR240531C00034000 | 2024-05-15 3:27PM EDT | 2024-05-31 | 1.00 | 0.98 | 1.03 | +0.29 | +40.85% | 3 | 27 | 29.25% |
| AR240607C00034000 | 2024-05-15 9:37AM EDT | 2024-06-07 | 0.98 | 1.16 | 1.25 | +0.06 | +6.52% | 2 | 18 | 30.96% |
| AR240614C00034000 | 2024-05-15 2:59PM EDT | 2024-06-14 | 1.36 | 1.31 | 1.82 | +0.30 | +28.30% | 2 | 13 | 41.70% |
| AR240621C00034000 | 2024-05-15 3:28PM EDT | 2024-06-21 | 1.45 | 1.49 | 1.54 | +0.08 | +5.84% | 530 | 1,630 | 31.25% |
| AR240628C00034000 | 2024-05-15 2:24PM EDT | 2024-06-28 | 1.67 | 1.32 | 1.77 | -0.05 | -2.91% | 18 | 6 | 33.55% |
| AR240816C00034000 | 2024-05-15 1:05PM EDT | 2024-08-16 | 2.81 | 2.57 | 2.77 | +0.46 | +19.57% | 22 | 134 | 37.74% |
| AR241115C00034000 | 2024-05-14 2:27PM EDT | 2024-11-15 | 3.80 | 4.15 | 4.30 | 0.00 | - | 1 | 405 | 42.80% |
| AR250117C00034000 | 2024-05-14 9:34AM EDT | 2025-01-17 | 4.48 | 4.95 | 5.05 | 0.00 | - | 1 | 1 | 43.75% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517P00034000 | 2024-05-15 3:56PM EDT | 2024-05-17 | 0.15 | 0.13 | 0.21 | -0.19 | -55.88% | 569 | 516 | 28.13% |
| AR240524P00034000 | 2024-05-15 2:35PM EDT | 2024-05-24 | 0.47 | 0.42 | 0.45 | -0.53 | -53.00% | 118 | 60 | 26.47% |
| AR240531P00034000 | 2024-05-13 9:38AM EDT | 2024-05-31 | 1.65 | 0.55 | 0.59 | 0.00 | - | 2 | 119 | 25.10% |
| AR240607P00034000 | 2024-05-09 1:44PM EDT | 2024-06-07 | 0.90 | 0.72 | 0.79 | 0.00 | - | 20 | 28 | 26.95% |
| AR240614P00034000 | 2024-05-15 2:59PM EDT | 2024-06-14 | 1.00 | 0.85 | 1.11 | -0.80 | -44.44% | 4 | 2 | 31.84% |
| AR240621P00034000 | 2024-05-15 3:27PM EDT | 2024-06-21 | 0.96 | 0.94 | 0.99 | -0.24 | -20.00% | 402 | 969 | 26.00% |
| AR240628P00034000 | 2024-05-15 12:20PM EDT | 2024-06-28 | 1.13 | 1.07 | 1.18 | -0.32 | -22.07% | 6 | 5 | 27.88% |
| AR240816P00034000 | 2024-05-15 3:36PM EDT | 2024-08-16 | 1.98 | 1.90 | 1.97 | -0.40 | -16.81% | 25 | 563 | 30.79% |
| AR241115P00034000 | 2024-05-10 1:11PM EDT | 2024-11-15 | 3.55 | 2.95 | 4.10 | 0.00 | - | 2 | 21 | 44.08% |
| AR250117P00034000 | 2024-05-14 1:24PM EDT | 2025-01-17 | 3.70 | 3.45 | 3.55 | -0.15 | -3.90% | 19 | 74 | 33.12% |
© 2024 Yahoo. Tutti i diritti riservati.