Deutsche Märkte schließen in 4 Stunden 39 Minuten
DAX
18.572,81 -105,06 (-0,56%) Euro Stoxx 50
4.996,21 -34,14 (-0,68%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.346,00 -10,50 (-0,45%) EUR/USD
1,0850 -0,0011 (-0,10%) Bitcoin EUR
62.558,14 -560,71 (-0,89%)
Antero Resources Corporation (AR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 16.35 | 0.00 | - | 7 | 187 | 13.00 | 0.16 | 0.00 | - | 3 | 1,291 |
| 8.75 | 0.00 | - | - | 1 | 14.00 | 0.25 | 0.00 | - | 29 | 92 |
| 14.28 | 0.00 | - | 1 | 384 | 15.00 | 0.03 | 0.00 | - | 1 | 5,806 |
| 14.55 | 0.00 | - | 1 | 0 | 16.00 | 0.49 | 0.00 | - | 40 | 626 |
| 14.60 | 0.00 | - | 62 | 117 | 17.00 | 0.06 | 0.00 | - | 1 | 150 |
| 5.00 | 0.00 | - | 1 | 187 | 18.00 | 0.05 | 0.00 | - | 2 | 1,365 |
| 10.35 | 0.00 | - | 50 | 735 | 19.00 | 0.05 | 0.00 | - | 12 | 0 |
| 14.00 | 0.00 | - | 2 | 521 | 20.00 | 0.05 | 0.00 | - | 5 | 710 |
| 13.26 | 0.00 | - | 1 | 0 | 21.00 | 0.03 | 0.00 | - | 2 | 368 |
| 12.21 | 0.00 | - | 1 | 0 | 22.00 | 0.03 | 0.00 | - | 2 | 570 |
| 11.65 | 0.00 | - | 3 | 177 | 23.00 | 0.03 | 0.00 | - | 100 | 854 |
| 9.40 | 0.00 | - | 5 | 0 | 24.00 | 0.02 | 0.00 | - | 1 | 0 |
| 10.11 | 0.00 | - | 27 | 5,656 | 25.00 | 0.02 | 0.00 | - | 5 | 2,584 |
| 8.24 | 0.00 | - | 1 | 0 | 26.00 | 0.03 | 0.00 | - | 4 | 1,504 |
| 7.05 | 0.00 | - | 3 | 744 | 27.00 | 0.07 | 0.00 | - | 20 | 2,248 |
| 7.61 | 0.00 | - | 1 | 0 | 28.00 | 0.02 | 0.00 | - | 149 | 835 |
| 5.57 | 0.00 | - | 3 | 3 | 28.50 | - | - | - | - | - |
| 5.60 | 0.00 | - | 15 | 0 | 29.00 | 0.18 | 0.00 | - | 6 | 924 |
| 4.70 | 0.00 | - | 54 | 3,904 | 30.00 | 0.07 | 0.00 | - | 81 | 3,591 |
| 3.30 | 0.00 | - | 1 | 0 | 30.50 | 0.13 | 0.00 | - | - | 0 |
| 2.90 | 0.00 | - | 2 | 873 | 31.00 | 0.15 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 31.50 | 0.24 | 0.00 | - | - | 0 |
| 3.05 | 0.00 | - | 7 | 0 | 32.00 | 0.50 | 0.00 | - | 89 | 830 |
| 1.68 | 0.00 | - | 3 | 3 | 32.50 | 0.63 | 0.00 | - | 1 | 4 |
| 2.13 | 0.00 | - | 5 | 1,149 | 33.00 | 0.49 | 0.00 | - | 178 | 0 |
| 1.96 | 0.00 | - | 5 | 0 | 33.50 | 0.58 | 0.00 | - | 6 | 103 |
| 1.59 | 0.00 | - | 5,855 | 6,915 | 34.00 | 0.75 | 0.00 | - | 101 | 0 |
| 1.30 | 0.00 | - | 36 | 0 | 34.50 | 1.06 | 0.00 | - | 20 | 0 |
| 1.05 | 0.00 | - | 328 | 1,853 | 35.00 | 1.40 | 0.00 | - | 13 | 625 |
| 0.68 | 0.00 | - | - | 133 | 35.50 | 1.66 | 0.00 | - | 3 | 66 |
| 0.68 | 0.00 | - | 275 | 1,891 | 36.00 | 2.05 | 0.00 | - | 2 | 356 |
| 0.31 | 0.00 | - | 3 | 0 | 36.50 | 1.63 | 0.00 | - | - | 0 |
| 1.00 | 0.00 | - | 18 | 0 | 37.00 | 2.04 | 0.00 | - | 17 | 26 |
| 0.17 | 0.00 | - | - | 0 | 37.50 | - | - | - | - | - |
| 0.18 | 0.00 | - | 20 | 552 | 38.00 | 4.65 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 20 | 0 | 39.00 | 3.45 | 0.00 | - | 3 | 0 |
| 0.07 | 0.00 | - | 3 | 5,729 | 40.00 | 5.50 | 0.00 | - | 4 | 3 |
| - | - | - | - | - | 41.00 | 11.25 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 5 | 0 | 42.00 | 8.15 | 0.00 | - | 3 | 3 |
