Deutsche Märkte schließen in 6 Stunden 18 Minuten
DAX
18.672,87 +174,93 (+0,95%) Euro Stoxx 50
5.027,20 +43,53 (+0,87%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.346,20 +0,40 (+0,02%) EUR/USD
1,0840 -0,0014 (-0,13%) Bitcoin EUR
63.710,09 +1.236,06 (+1,98%)
Antero Resources Corporation (AR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240614C00025000 | 2024-05-31 3:21PM EDT | 25.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AR240614C00027000 | 2024-05-15 3:35PM EDT | 27.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR240614C00029000 | 2024-05-17 12:06PM EDT | 29.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AR240614C00030000 | 2024-05-14 2:07PM EDT | 30.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240614C00031000 | 2024-05-31 2:44PM EDT | 31.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AR240614C00033000 | 2024-05-31 3:33PM EDT | 33.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240614C00034000 | 2024-05-30 10:19AM EDT | 34.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240614C00034500 | 2024-05-31 9:30AM EDT | 34.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240614C00035000 | 2024-05-31 2:13PM EDT | 35.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AR240614C00035500 | 2024-05-30 1:05PM EDT | 35.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240614C00036000 | 2024-05-30 3:53PM EDT | 36.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| AR240614C00036500 | 2024-05-29 10:22AM EDT | 36.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| AR240614C00037000 | 2024-05-31 12:42PM EDT | 37.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AR240614C00037500 | 2024-05-31 1:17PM EDT | 37.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AR240614C00038000 | 2024-05-31 2:18PM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AR240614C00038500 | 2024-05-31 1:28PM EDT | 38.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AR240614C00039000 | 2024-05-31 12:42PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240614P00029000 | 2024-05-23 2:55PM EDT | 29.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AR240614P00031000 | 2024-05-28 3:59PM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AR240614P00032000 | 2024-05-28 2:58PM EDT | 32.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AR240614P00033000 | 2024-05-29 1:22PM EDT | 33.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AR240614P00033500 | 2024-05-31 2:22PM EDT | 33.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AR240614P00034000 | 2024-05-31 3:55PM EDT | 34.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AR240614P00034500 | 2024-05-30 12:43PM EDT | 34.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AR240614P00035000 | 2024-05-31 2:38PM EDT | 35.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AR240614P00036000 | 2024-05-28 12:00PM EDT | 36.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240614P00037000 | 2024-05-21 9:53AM EDT | 37.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
