Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.826,42 +19,65 (+0,05%) Bitcoin EUR
64.211,41 +892,46 (+1,41%) CMC Crypto 200
1.512,37 +23,83 (+1,60%) Nasdaq Compositive
16.799,99 +5,12 (+0,03%) S&P 500
5.311,74 +3,61 (+0,07%)
Antero Resources Corporation (AR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:44PM EDT. Markt geöffnet.
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240531C00026000 | 2024-05-16 3:36PM EDT | 26.00 | 8.54 | 8.60 | 9.20 | 0.00 | - | 1 | 2 | 139.45% |
| AR240531C00027000 | 2024-05-08 3:40PM EDT | 27.00 | 7.21 | 7.55 | 7.75 | 0.00 | - | - | 1 | 99.22% |
| AR240531C00028000 | 2024-04-24 1:32PM EDT | 28.00 | 4.15 | 6.55 | 6.80 | 0.00 | - | 1 | 3 | 90.23% |
| AR240531C00029000 | 2024-05-01 9:40AM EDT | 29.00 | 4.17 | 5.55 | 5.80 | 0.00 | - | 4 | 4 | 78.52% |
| AR240531C00029500 | 2024-05-16 3:35PM EDT | 29.50 | 5.06 | 5.05 | 5.30 | 0.00 | - | - | 0 | 72.66% |
| AR240531C00030000 | 2024-05-21 9:44AM EDT | 30.00 | 5.23 | 4.55 | 4.80 | -0.32 | -5.77% | 2 | 8 | 66.80% |
| AR240531C00031000 | 2024-05-10 12:22PM EDT | 31.00 | 2.54 | 3.55 | 3.80 | 0.00 | - | 3 | 7 | 55.08% |
| AR240531C00032000 | 2024-05-16 10:12AM EDT | 32.00 | 2.80 | 2.61 | 2.79 | 0.00 | - | 2 | 24 | 50.68% |
| AR240531C00032500 | 2024-05-16 12:56PM EDT | 32.50 | 2.17 | 2.14 | 2.31 | 0.00 | - | - | 4 | 45.22% |
| AR240531C00033000 | 2024-05-20 9:37AM EDT | 33.00 | 2.54 | 1.59 | 1.91 | 0.00 | - | 1 | 24 | 43.36% |
| AR240531C00033500 | 2024-05-17 11:41AM EDT | 33.50 | 1.41 | 1.00 | 1.35 | 0.00 | - | 2 | 3 | 32.91% |
| AR240531C00034000 | 2024-05-21 12:10PM EDT | 34.00 | 1.35 | 0.95 | 0.98 | -0.56 | -29.32% | 2 | 25 | 30.57% |
| AR240531C00034500 | 2024-05-20 11:36AM EDT | 34.50 | 1.29 | 0.67 | 0.69 | 0.00 | - | 5 | 9 | 29.59% |
| AR240531C00035000 | 2024-05-21 1:15PM EDT | 35.00 | 0.55 | 0.43 | 0.45 | -0.26 | -32.10% | 24 | 201 | 28.42% |
| AR240531C00035500 | 2024-05-21 2:19PM EDT | 35.50 | 0.27 | 0.28 | 0.30 | -0.29 | -51.79% | 4 | 28 | 28.81% |
| AR240531C00036000 | 2024-05-21 12:47PM EDT | 36.00 | 0.30 | 0.17 | 0.19 | -0.12 | -28.57% | 20 | 135 | 29.00% |
| AR240531C00037000 | 2024-05-20 9:49AM EDT | 37.00 | 0.18 | 0.06 | 0.08 | 0.00 | - | 12 | 13 | 30.66% |
| AR240531C00038000 | 2024-05-21 12:10PM EDT | 38.00 | 0.05 | 0.01 | 0.07 | -0.11 | -68.75% | 2 | 4 | 37.50% |
| AR240531C00040000 | 2024-05-06 1:44PM EDT | 40.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 8 | 16 | 80.47% |
| AR240531C00041000 | 2024-05-02 10:14AM EDT | 41.00 | 0.03 | 0.01 | 1.22 | 0.00 | - | - | 13 | 104.49% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240531P00020000 | 2024-05-02 10:07AM EDT | 20.00 | 0.05 | 0.00 | 1.23 | 0.00 | - | - | 6 | 256.25% |
| AR240531P00023000 | 2024-04-16 10:16AM EDT | 23.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | - | 1 | 125.39% |
| AR240531P00025000 | 2024-05-01 10:27AM EDT | 25.00 | 0.07 | 0.00 | 1.21 | 0.00 | - | - | 8 | 170.12% |
| AR240531P00026000 | 2024-04-15 1:13PM EDT | 26.00 | 0.44 | 0.00 | 1.27 | 0.00 | - | - | 2 | 157.23% |
| AR240531P00028000 | 2024-05-06 9:30AM EDT | 28.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 1 | 6 | 76.56% |
| AR240531P00029000 | 2024-05-02 10:15AM EDT | 29.00 | 0.18 | 0.01 | 0.75 | 0.00 | - | 5 | 9 | 93.75% |
| AR240531P00030000 | 2024-05-09 1:42PM EDT | 30.00 | 0.14 | 0.01 | 0.75 | 0.00 | - | 5 | 18 | 80.57% |
| AR240531P00031000 | 2024-05-17 2:07PM EDT | 31.00 | 0.06 | 0.01 | 0.40 | 0.00 | - | 8 | 135 | 54.59% |
| AR240531P00031500 | 2024-05-14 11:02AM EDT | 31.50 | 0.17 | 0.01 | 1.25 | 0.00 | - | - | 1 | 75.49% |
| AR240531P00032000 | 2024-05-20 3:47PM EDT | 32.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 4 | 152 | 32.23% |
| AR240531P00032500 | 2024-05-17 2:43PM EDT | 32.50 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 23 | 28.91% |
| AR240531P00033000 | 2024-05-21 1:39PM EDT | 33.00 | 0.11 | 0.10 | 0.14 | +0.05 | +83.33% | 30 | 173 | 26.27% |
| AR240531P00033500 | 2024-05-21 10:05AM EDT | 33.50 | 0.16 | 0.20 | 0.23 | -0.03 | -15.79% | 4 | 8 | 25.10% |
| AR240531P00034000 | 2024-05-21 10:41AM EDT | 34.00 | 0.19 | 0.36 | 0.37 | -0.35 | -64.81% | 4 | 125 | 24.12% |
| AR240531P00034500 | 2024-05-21 2:08PM EDT | 34.50 | 0.57 | 0.55 | 0.58 | +0.30 | +111.11% | 27 | 125 | 23.54% |
| AR240531P00035000 | 2024-05-21 9:30AM EDT | 35.00 | 0.72 | 0.82 | 0.86 | +0.18 | +33.33% | 27 | 79 | 22.95% |
| AR240531P00035500 | 2024-05-21 9:34AM EDT | 35.50 | 0.70 | 1.15 | 2.06 | -0.11 | -13.58% | 1 | 12 | 61.33% |
| AR240531P00036000 | 2024-05-20 3:48PM EDT | 36.00 | 0.94 | 1.47 | 1.66 | 0.00 | - | 29 | 30 | 24.90% |
| AR240531P00036500 | 2024-05-17 10:52AM EDT | 36.50 | 2.15 | 1.81 | 2.39 | 0.00 | - | 1 | 1 | 44.04% |
