Deutsche Märkte öffnen in 3 Stunden 53 Minuten
Nikkei 225
38.789,52 -65,85 (-0,17%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Bitcoin EUR
63.317,90 +135,12 (+0,21%) CMC Crypto 200
1.449,32 -47,14 (-3,15%) Nasdaq Compositive
17.019,88 +99,08 (+0,59%) S&P 500
5.306,04 +1,32 (+0,02%)
Antero Midstream Corporation (AM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AM240621C00010000 | 2024-05-23 10:59AM EDT | 10.00 | 4.30 | 3.90 | 6.00 | 0.00 | - | 1 | 1 | 158.98% |
| AM240621C00011000 | 2024-04-22 3:49PM EDT | 11.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| AM240621C00012000 | 2024-05-17 1:43PM EDT | 12.00 | 2.99 | 1.50 | 4.30 | 0.00 | - | 1 | 34 | 97.46% |
| AM240621C00013000 | 2024-05-28 3:58PM EDT | 13.00 | 1.58 | 1.45 | 1.60 | +0.10 | +6.76% | 13 | 1,944 | 42.58% |
| AM240621C00014000 | 2024-05-28 3:01PM EDT | 14.00 | 0.60 | 0.55 | 0.65 | +0.08 | +15.38% | 132 | 3,996 | 25.29% |
| AM240621C00015000 | 2024-05-28 3:42PM EDT | 15.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 11 | 1,917 | 23.44% |
| AM240621C00016000 | 2024-05-28 2:51PM EDT | 16.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 125 | 36.13% |
| AM240621C00018000 | 2024-05-06 9:52AM EDT | 18.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 5 | 93.16% |
| AM240621C00020000 | 2024-04-04 2:40PM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 118.36% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AM240621P00009000 | 2023-11-10 2:38PM EDT | 9.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | - | 15 | 121.88% |
| AM240621P00010000 | 2024-05-28 9:35AM EDT | 10.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 3 | 270 | 75.00% |
| AM240621P00011000 | 2024-04-26 10:41AM EDT | 11.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 1,661 | 58.59% |
| AM240621P00012000 | 2024-05-28 9:35AM EDT | 12.00 | 0.03 | 0.00 | 1.05 | -0.02 | -40.00% | 3 | 1,575 | 106.64% |
| AM240621P00013000 | 2024-05-28 12:31PM EDT | 13.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 17 | 512 | 32.03% |
| AM240621P00014000 | 2024-05-24 9:46AM EDT | 14.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 1,060 | 18.75% |
| AM240621P00015000 | 2024-05-28 3:30PM EDT | 15.00 | 0.60 | 0.50 | 0.60 | -0.05 | -7.69% | 2 | 178 | 16.60% |
| AM240621P00016000 | 2024-05-15 11:26AM EDT | 16.00 | 1.30 | 1.45 | 2.50 | 0.00 | - | 2 | 5 | 66.60% |
| AM240621P00020000 | 2023-11-16 4:28PM EDT | 20.00 | 7.20 | 7.40 | 8.00 | 0.00 | - | - | 5 | 255.86% |
