Deutsche Märkte geschlossen
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.380,84 +1.241,45 (+2,00%) CMC Crypto 200
1.447,17 -20,76 (-1,41%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Antero Resources Corporation (AR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240607C00022000 | 2024-05-03 1:10PM EDT | 22.00 | 11.29 | 12.10 | 16.00 | 0.00 | - | 2 | 2 | 381.45% |
| AR240607C00026000 | 2024-05-28 11:16AM EDT | 26.00 | 7.95 | 8.85 | 10.50 | 0.00 | - | 1 | 2 | 232.23% |
| AR240607C00027000 | 2024-05-14 3:54PM EDT | 27.00 | 7.13 | 7.45 | 9.50 | 0.00 | - | 1 | 1 | 183.59% |
| AR240607C00028000 | 2024-05-30 2:41PM EDT | 28.00 | 7.00 | 7.10 | 7.35 | 0.00 | - | 2 | 2 | 121.09% |
| AR240607C00028500 | 2024-05-28 2:07PM EDT | 28.50 | 6.05 | 6.60 | 6.75 | 0.00 | - | 3 | 3 | 99.22% |
| AR240607C00029000 | 2024-05-28 12:26PM EDT | 29.00 | 5.28 | 6.05 | 6.25 | 0.00 | - | 4 | 5 | 82.81% |
| AR240607C00030000 | 2024-05-29 10:32AM EDT | 30.00 | 4.46 | 5.10 | 5.25 | 0.00 | - | 4 | 4 | 78.91% |
| AR240607C00032000 | 2024-05-30 9:41AM EDT | 32.00 | 2.58 | 1.60 | 4.05 | 0.00 | - | 2 | 15 | 136.52% |
| AR240607C00032500 | 2024-05-28 9:55AM EDT | 32.50 | 1.42 | 2.63 | 2.83 | 0.00 | - | 15 | 15 | 53.32% |
| AR240607C00033000 | 2024-05-31 3:33PM EDT | 33.00 | 2.40 | 2.11 | 2.34 | 0.00 | - | 11 | 9 | 57.42% |
| AR240607C00033500 | 2024-05-31 3:48PM EDT | 33.50 | 2.05 | 1.69 | 1.79 | 0.00 | - | 5 | 27 | 43.75% |
| AR240607C00034000 | 2024-06-03 9:36AM EDT | 34.00 | 1.81 | 1.29 | 1.36 | +0.43 | +31.16% | 11 | 74 | 40.33% |
| AR240607C00034500 | 2024-06-03 1:16PM EDT | 34.50 | 0.78 | 0.94 | 0.98 | -0.39 | -33.33% | 38 | 24 | 38.09% |
| AR240607C00035000 | 2024-06-03 3:31PM EDT | 35.00 | 0.68 | 0.64 | 0.67 | -0.16 | -19.05% | 78 | 91 | 37.11% |
| AR240607C00035500 | 2024-06-03 2:41PM EDT | 35.50 | 0.47 | 0.41 | 0.44 | -0.17 | -26.56% | 24 | 68 | 37.01% |
| AR240607C00036000 | 2024-06-03 2:26PM EDT | 36.00 | 0.29 | 0.25 | 0.28 | -0.21 | -42.00% | 226 | 86 | 37.50% |
| AR240607C00036500 | 2024-05-30 11:47AM EDT | 36.50 | 0.17 | 0.03 | 0.54 | -0.04 | -19.05% | 3 | 55 | 65.43% |
| AR240607C00037000 | 2024-05-31 12:37PM EDT | 37.00 | 0.13 | 0.07 | 0.11 | 0.00 | - | 39 | 69 | 39.65% |
| AR240607C00037500 | 2024-06-03 2:19PM EDT | 37.50 | 0.05 | 0.03 | 0.18 | -0.02 | -28.57% | 3 | 71 | 54.10% |
| AR240607C00038000 | 2024-05-31 12:37PM EDT | 38.00 | 0.08 | 0.02 | 0.07 | 0.00 | - | 19 | 236 | 47.27% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240607P00030000 | 2024-05-20 9:30AM EDT | 30.00 | 0.05 | 0.01 | 1.28 | 0.00 | - | 1 | 1 | 157.03% |
| AR240607P00031000 | 2024-05-22 10:21AM EDT | 31.00 | 0.11 | 0.01 | 0.17 | 0.00 | - | 2 | 4 | 73.05% |
| AR240607P00032000 | 2024-05-28 10:08AM EDT | 32.00 | 0.21 | 0.01 | 0.48 | 0.00 | - | 1 | 3 | 77.93% |
| AR240607P00032500 | 2024-05-29 1:15PM EDT | 32.50 | 0.19 | 0.01 | 0.08 | 0.00 | - | 5 | 32 | 49.22% |
| AR240607P00033000 | 2024-06-03 2:39PM EDT | 33.00 | 0.06 | 0.03 | 0.21 | -0.06 | -50.00% | 16 | 59 | 56.64% |
| AR240607P00033500 | 2024-06-03 1:51PM EDT | 33.50 | 0.13 | 0.08 | 0.13 | -0.01 | -7.14% | 20 | 12 | 39.84% |
| AR240607P00034000 | 2024-06-03 3:42PM EDT | 34.00 | 0.19 | 0.16 | 0.21 | -0.08 | -29.63% | 7 | 60 | 38.09% |
| AR240607P00034500 | 2024-06-03 3:02PM EDT | 34.50 | 0.31 | 0.30 | 0.33 | -0.02 | -6.06% | 83 | 61 | 36.33% |
| AR240607P00035000 | 2024-06-03 2:13PM EDT | 35.00 | 0.57 | 0.50 | 0.53 | +0.06 | +11.76% | 130 | 22 | 35.94% |
| AR240607P00035500 | 2024-06-03 2:16PM EDT | 35.50 | 0.81 | 0.79 | 0.82 | +0.05 | +6.58% | 27 | 44 | 37.11% |
| AR240607P00036000 | 2024-05-28 11:54AM EDT | 36.00 | 1.91 | 0.92 | 1.14 | 0.00 | - | 5 | 0 | 36.23% |
| AR240607P00036500 | 2024-05-21 9:55AM EDT | 36.50 | 1.68 | 1.23 | 1.54 | 0.00 | - | - | 1 | 37.31% |
| AR240607P00037000 | 2024-05-21 9:55AM EDT | 37.00 | 2.05 | 1.89 | 2.25 | 0.00 | - | - | 4 | 62.70% |
