Italia markets closed
Dow Jones
39.834,02 +275,91 (+0,70%) Nasdaq
16.727,46 +216,28 (+1,31%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.447,69 +4.020,41 (+7,12%) CMC Crypto 200
1.381,43 +113,48 (+8,95%)
Antero Resources Corporation (AR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:02PM EDT. Mercato aperto.
Prezzo d'esercizio:35.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517C00035000 | 2024-05-15 1:24PM EDT | 2024-05-17 | 0.09 | 0.06 | 0.10 | +0.04 | +80.00% | 313 | 2,778 | 26.95% |
| AR240524C00035000 | 2024-05-15 1:37PM EDT | 2024-05-24 | 0.35 | 0.33 | 0.35 | +0.06 | +20.69% | 24 | 137 | 27.83% |
| AR240531C00035000 | 2024-05-15 12:08PM EDT | 2024-05-31 | 0.53 | 0.48 | 0.52 | +0.23 | +76.67% | 2 | 34 | 27.44% |
| AR240607C00035000 | 2024-05-14 12:04PM EDT | 2024-06-07 | 0.49 | 0.67 | 0.72 | 0.00 | - | 1 | 23 | 29.00% |
| AR240614C00035000 | 2024-05-14 3:35PM EDT | 2024-06-14 | 0.73 | 0.84 | 0.90 | -0.02 | -2.67% | 1 | 58 | 30.13% |
| AR240621C00035000 | 2024-05-15 2:27PM EDT | 2024-06-21 | 0.98 | 0.96 | 0.98 | +0.26 | +36.11% | 37 | 1,684 | 29.05% |
| AR240628C00035000 | 2024-05-13 1:52PM EDT | 2024-06-28 | 0.85 | 1.12 | 1.24 | 0.00 | - | 2 | 2 | 32.18% |
| AR240816C00035000 | 2024-05-15 11:07AM EDT | 2024-08-16 | 2.16 | 2.20 | 2.26 | +0.17 | +8.54% | 14 | 483 | 36.96% |
| AR241115C00035000 | 2024-05-13 3:03PM EDT | 2024-11-15 | 3.40 | 3.65 | 3.75 | 0.00 | - | 1 | 1,162 | 41.65% |
| AR250117C00035000 | 2024-05-15 1:38PM EDT | 2025-01-17 | 4.47 | 4.40 | 4.50 | +0.42 | +10.37% | 11 | 8,044 | 42.65% |
| AR260116C00035000 | 2024-05-14 12:46PM EDT | 2026-01-16 | 7.31 | 7.70 | 7.95 | 0.00 | - | 2 | 446 | 47.01% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517P00035000 | 2024-05-15 11:27AM EDT | 2024-05-17 | 0.80 | 0.55 | 1.00 | -0.90 | -52.94% | 4 | 55 | 47.27% |
| AR240524P00035000 | 2024-05-15 2:15PM EDT | 2024-05-24 | 0.99 | 0.99 | 1.02 | -1.33 | -57.33% | 3 | 138 | 26.86% |
| AR240531P00035000 | 2024-05-13 9:38AM EDT | 2024-05-31 | 1.90 | 1.11 | 1.16 | 0.00 | - | 2 | 56 | 25.68% |
| AR240607P00035000 | 2024-05-13 12:08PM EDT | 2024-06-07 | 1.82 | 1.26 | 1.33 | 0.00 | - | 1 | 6 | 26.66% |
| AR240614P00035000 | 2024-05-14 3:56PM EDT | 2024-06-14 | 1.56 | 1.40 | 1.62 | 0.00 | - | 10 | 11 | 30.91% |
| AR240621P00035000 | 2024-05-15 2:34PM EDT | 2024-06-21 | 1.50 | 1.46 | 1.50 | -0.19 | -11.24% | 34 | 465 | 25.15% |
| AR240816P00035000 | 2024-05-08 3:38PM EDT | 2024-08-16 | 2.78 | 2.44 | 2.50 | 0.00 | - | 70 | 513 | 30.49% |
| AR241115P00035000 | 2024-05-09 2:17PM EDT | 2024-11-15 | 3.66 | 3.45 | 3.55 | 0.00 | - | 34 | 181 | 32.52% |
| AR250117P00035000 | 2024-05-15 1:49PM EDT | 2025-01-17 | 4.00 | 3.95 | 4.05 | -0.30 | -6.98% | 421 | 347 | 32.53% |
| AR260116P00035000 | 2024-05-10 10:22AM EDT | 2026-01-16 | 6.40 | 5.90 | 6.10 | 0.00 | - | 1 | 71 | 32.36% |
© 2024 Yahoo. Tutti i diritti riservati.