Deutsche Märkte öffnen in 4 Stunden 21 Minuten
Nikkei 225
38.727,34 -219,59 (-0,56%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.561,68 -934,69 (-1,43%) CMC Crypto 200
1.528,08 +39,53 (+2,66%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Antero Resources Corporation (AR)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240621C00013000 | 2024-04-05 1:32PM EDT | 13.00 | 16.35 | 18.95 | 22.05 | 0.00 | - | 7 | 187 | 255.08% |
| AR240621C00014000 | 2024-01-08 11:11AM EDT | 14.00 | 8.75 | 7.65 | 7.85 | 0.00 | - | - | 1 | 0.00% |
| AR240621C00015000 | 2024-04-19 12:42PM EDT | 15.00 | 14.28 | 18.40 | 21.90 | 0.00 | - | 1 | 384 | 230.76% |
| AR240621C00016000 | 2024-04-22 1:18PM EDT | 16.00 | 14.55 | 17.45 | 20.60 | 0.00 | - | 1 | 16 | 204.98% |
| AR240621C00017000 | 2024-04-24 2:42PM EDT | 17.00 | 14.60 | 16.35 | 19.60 | 0.00 | - | 62 | 117 | 187.11% |
| AR240621C00018000 | 2024-01-22 10:45AM EDT | 18.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.00% |
| AR240621C00019000 | 2024-04-15 1:15PM EDT | 19.00 | 10.35 | 13.85 | 17.30 | 0.00 | - | 50 | 735 | 124.22% |
| AR240621C00020000 | 2024-04-26 10:35AM EDT | 20.00 | 14.00 | 13.40 | 16.60 | 0.00 | - | 2 | 521 | 152.54% |
| AR240621C00021000 | 2024-05-09 2:07PM EDT | 21.00 | 13.26 | 12.90 | 15.65 | 0.00 | - | 1 | 1,663 | 158.59% |
| AR240621C00022000 | 2024-05-16 3:33PM EDT | 22.00 | 12.56 | 11.40 | 14.65 | 0.00 | - | 2 | 344 | 132.62% |
| AR240621C00023000 | 2024-05-17 10:26AM EDT | 23.00 | 11.65 | 10.90 | 13.65 | 0.00 | - | 3 | 177 | 136.13% |
| AR240621C00024000 | 2024-05-16 10:36AM EDT | 24.00 | 11.00 | 9.55 | 12.15 | 0.00 | - | 8 | 264 | 102.15% |
| AR240621C00025000 | 2024-05-17 2:49PM EDT | 25.00 | 10.11 | 7.70 | 10.60 | 0.00 | - | 27 | 5,656 | 129.64% |
| AR240621C00026000 | 2024-05-20 12:25PM EDT | 26.00 | 9.80 | 7.45 | 9.60 | 0.00 | - | 26 | 611 | 62.31% |
| AR240621C00027000 | 2024-05-21 12:12PM EDT | 27.00 | 8.20 | 6.85 | 9.65 | -0.45 | -5.20% | 63 | 765 | 94.34% |
| AR240621C00028000 | 2024-05-20 1:03PM EDT | 28.00 | 7.61 | 5.50 | 8.15 | 0.00 | - | 1 | 1,474 | 66.50% |
| AR240621C00029000 | 2024-05-17 9:56AM EDT | 29.00 | 5.60 | 3.70 | 7.15 | 0.00 | - | 15 | 910 | 106.01% |
| AR240621C00030000 | 2024-05-21 3:45PM EDT | 30.00 | 4.71 | 4.50 | 5.30 | -1.12 | -19.21% | 6 | 3,965 | 53.22% |
| AR240621C00031000 | 2024-05-21 2:23PM EDT | 31.00 | 3.90 | 2.96 | 4.30 | -0.82 | -17.37% | 6 | 873 | 58.30% |
| AR240621C00032000 | 2024-05-21 3:46PM EDT | 32.00 | 2.92 | 2.76 | 2.86 | +0.19 | +6.96% | 20 | 1,155 | 34.96% |
| AR240621C00033000 | 2024-05-21 10:08AM EDT | 33.00 | 1.85 | 1.96 | 2.27 | -1.05 | -36.21% | 2 | 1,125 | 37.79% |
| AR240621C00034000 | 2024-05-21 3:47PM EDT | 34.00 | 1.45 | 1.43 | 1.49 | -0.77 | -34.68% | 92 | 1,763 | 32.47% |
| AR240621C00035000 | 2024-05-21 3:08PM EDT | 35.00 | 0.93 | 0.89 | 0.94 | -0.55 | -37.16% | 211 | 1,757 | 30.37% |
| AR240621C00036000 | 2024-05-21 2:12PM EDT | 36.00 | 0.60 | 0.48 | 0.67 | -0.40 | -40.00% | 19 | 1,643 | 32.42% |
| AR240621C00037000 | 2024-05-21 1:57PM EDT | 37.00 | 0.35 | 0.26 | 0.35 | -0.30 | -46.15% | 1 | 555 | 30.03% |
| AR240621C00038000 | 2024-05-20 12:07PM EDT | 38.00 | 0.41 | 0.13 | 0.21 | 0.00 | - | 116 | 556 | 30.57% |
| AR240621C00039000 | 2024-05-21 3:04PM EDT | 39.00 | 0.11 | 0.08 | 0.11 | -0.18 | -62.07% | 60 | 131 | 30.18% |
| AR240621C00040000 | 2024-05-21 3:04PM EDT | 40.00 | 0.07 | 0.05 | 0.08 | -0.10 | -58.82% | 89 | 5,630 | 32.42% |
| AR240621C00042000 | 2024-05-07 11:22AM EDT | 42.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 5 | 55 | 58.40% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240621P00013000 | 2024-02-26 10:30AM EDT | 13.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | 3 | 1,291 | 168.36% |
| AR240621P00014000 | 2024-01-23 12:36PM EDT | 14.00 | 0.25 | 0.00 | 0.04 | 0.00 | - | 29 | 92 | 126.56% |
| AR240621P00015000 | 2024-04-26 10:27AM EDT | 15.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 5,806 | 191.80% |
| AR240621P00016000 | 2024-02-05 12:52PM EDT | 16.00 | 0.49 | 0.00 | 1.31 | 0.00 | - | 40 | 626 | 205.86% |
| AR240621P00017000 | 2024-03-20 12:27PM EDT | 17.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 150 | 166.41% |
| AR240621P00018000 | 2024-05-15 12:56PM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 1,365 | 154.88% |
| AR240621P00019000 | 2024-05-02 12:06PM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 496 | 143.95% |
| AR240621P00020000 | 2024-05-15 2:42PM EDT | 20.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 715 | 133.40% |
| AR240621P00021000 | 2024-04-25 11:57AM EDT | 21.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 368 | 123.54% |
| AR240621P00022000 | 2024-04-23 3:28PM EDT | 22.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 15 | 572 | 114.06% |
| AR240621P00023000 | 2024-04-26 1:59PM EDT | 23.00 | 0.03 | 0.02 | 0.20 | 0.00 | - | 100 | 854 | 79.69% |
| AR240621P00024000 | 2024-05-09 12:33PM EDT | 24.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 65 | 5,273 | 84.38% |
| AR240621P00025000 | 2024-05-21 1:37PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 1 | 2,584 | 52.34% |
| AR240621P00026000 | 2024-05-07 9:30AM EDT | 26.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 4 | 1,513 | 79.39% |
| AR240621P00027000 | 2024-05-20 1:27PM EDT | 27.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 20 | 2,248 | 52.15% |
| AR240621P00028000 | 2024-05-20 1:27PM EDT | 28.00 | 0.03 | 0.02 | 0.15 | 0.00 | - | 22 | 665 | 49.02% |
| AR240621P00029000 | 2024-05-14 9:35AM EDT | 29.00 | 0.18 | 0.03 | 0.75 | 0.00 | - | 6 | 924 | 55.76% |
| AR240621P00030000 | 2024-05-20 12:59PM EDT | 30.00 | 0.06 | 0.05 | 0.70 | 0.00 | - | 1 | 1,782 | 60.06% |
| AR240621P00031000 | 2024-05-20 3:44PM EDT | 31.00 | 0.10 | 0.12 | 0.28 | 0.00 | - | 1 | 2,868 | 35.45% |
| AR240621P00032000 | 2024-05-21 1:16PM EDT | 32.00 | 0.20 | 0.25 | 0.33 | +0.02 | +11.11% | 2 | 857 | 29.79% |
| AR240621P00033000 | 2024-05-21 2:05PM EDT | 33.00 | 0.46 | 0.48 | 0.98 | +0.15 | +48.39% | 1 | 688 | 40.23% |
| AR240621P00034000 | 2024-05-21 3:46PM EDT | 34.00 | 0.85 | 0.87 | 0.90 | +0.34 | +66.67% | 144 | 1,338 | 27.15% |
| AR240621P00035000 | 2024-05-21 3:54PM EDT | 35.00 | 1.33 | 1.34 | 1.40 | +0.45 | +51.14% | 17 | 622 | 26.32% |
| AR240621P00036000 | 2024-05-21 1:34PM EDT | 36.00 | 1.87 | 1.97 | 2.48 | +0.49 | +35.51% | 5 | 357 | 37.60% |
| AR240621P00037000 | 2024-05-20 3:43PM EDT | 37.00 | 2.04 | 2.63 | 4.60 | 0.00 | - | 17 | 26 | 75.29% |
| AR240621P00038000 | 2024-05-01 11:15AM EDT | 38.00 | 5.50 | 2.06 | 4.80 | 0.00 | - | 7 | 28 | 61.91% |
| AR240621P00039000 | 2024-05-20 10:08AM EDT | 39.00 | 3.45 | 4.50 | 4.80 | 0.00 | - | 3 | 3 | 34.28% |
| AR240621P00040000 | 2024-05-08 10:38AM EDT | 40.00 | 5.50 | 4.55 | 7.25 | 0.00 | - | 4 | 3 | 88.23% |
| AR240621P00041000 | 2024-04-09 12:25PM EDT | 41.00 | 11.25 | 5.50 | 7.75 | 0.00 | - | - | 0 | 79.88% |
| AR240621P00042000 | 2024-04-26 10:40AM EDT | 42.00 | 8.15 | 6.85 | 9.40 | 0.00 | - | 3 | 3 | 63.77% |
