Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.679,04 +377,69 (+0,61%)
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 | 3.80 | 6.00 | 0.00 | - | 1 | 1 | 142.19% |
| 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 | 2.30 | 3.00 | 0.00 | - | 1 | 34 | 101.37% |
| AM240621C00013000 | 2024-05-31 10:37AM EDT | 13.00 | 1.53 | 1.55 | 1.80 | +0.18 | +13.33% | 16 | 1,936 | 52.73% |
| AM240621C00014000 | 2024-05-31 11:40AM EDT | 14.00 | 0.64 | 0.70 | 0.80 | +0.04 | +6.67% | 26 | 3,950 | 29.30% |
| AM240621C00015000 | 2024-05-31 9:35AM EDT | 15.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 1,910 | 16.99% |
| AM240621C00016000 | 2024-05-28 2:51PM EDT | 16.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 125 | 29.30% |
| AM240621C00018000 | 2024-05-06 9:52AM EDT | 18.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 5 | 98.05% |
| AM240621C00020000 | 2024-04-04 2:40PM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 125.98% |
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 | 136.33% |
| AM240621P00010000 | 2024-05-28 9:35AM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 270 | 84.38% |
| AM240621P00011000 | 2024-04-26 10:41AM EDT | 11.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 1,661 | 66.41% |
| AM240621P00012000 | 2024-05-28 9:35AM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,575 | 56.25% |
| AM240621P00013000 | 2024-05-30 1:28PM EDT | 13.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 517 | 37.89% |
| AM240621P00014000 | 2024-05-31 1:39PM EDT | 14.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 3 | 1,060 | 24.41% |
| AM240621P00015000 | 2024-05-31 2:29PM EDT | 15.00 | 0.50 | 0.35 | 0.50 | -0.20 | -28.57% | 37 | 201 | 21.09% |
| AM240621P00016000 | 2024-05-29 11:19AM EDT | 16.00 | 1.65 | 1.05 | 1.65 | 0.00 | - | 1 | 6 | 56.06% |
| AM240621P00020000 | 2023-11-16 4:28PM EDT | 20.00 | 7.20 | 7.40 | 8.00 | 0.00 | - | - | 5 | 287.70% |
