Deutsche Märkte schließen in 1 Stunde 43 Minute
DAX
18.683,61 -85,35 (-0,45%) Euro Stoxx 50
5.035,69 -38,65 (-0,76%) Dow Jones 30
39.831,15 +24,38 (+0,06%) Gold
2.433,80 -4,70 (-0,19%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
65.533,54 +3.908,84 (+6,34%)
Antero Resources Corporation (AR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:47AM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240816C00012000 | 2024-02-06 1:38PM EDT | 12.00 | 10.21 | 13.85 | 15.85 | 0.00 | - | - | 6 | 0.00% |
| AR240816C00013000 | 2024-03-26 3:52PM EDT | 13.00 | 14.52 | 19.50 | 20.75 | 0.00 | - | 15 | 22 | 0.00% |
| AR240816C00014000 | 2024-01-30 11:13AM EDT | 14.00 | 9.10 | 11.65 | 12.45 | 0.00 | - | 7 | 38 | 0.00% |
| AR240816C00015000 | 2024-01-29 10:37AM EDT | 15.00 | 8.15 | 10.30 | 11.45 | 0.00 | - | 3 | 243 | 0.00% |
| AR240816C00016000 | 2024-02-12 10:43AM EDT | 16.00 | 6.53 | 9.75 | 10.90 | 0.00 | - | 2 | 9 | 0.00% |
| AR240816C00017000 | 2024-03-12 10:48AM EDT | 17.00 | 10.00 | 12.70 | 13.40 | 0.00 | - | 1 | 16 | 0.00% |
| AR240816C00018000 | 2024-04-05 9:40AM EDT | 18.00 | 11.11 | 14.25 | 15.70 | 0.00 | - | 1 | 175 | 0.00% |
| AR240816C00019000 | 2024-03-13 9:47AM EDT | 19.00 | 8.25 | 11.25 | 13.65 | 0.00 | - | 7 | 195 | 0.00% |
| AR240816C00020000 | 2024-05-13 10:46AM EDT | 20.00 | 13.76 | 14.15 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| AR240816C00021000 | 2024-05-06 11:59AM EDT | 21.00 | 13.78 | 13.90 | 15.10 | 0.00 | - | 3 | 64 | 68.36% |
| AR240816C00022000 | 2024-05-08 11:25AM EDT | 22.00 | 13.01 | 12.90 | 15.30 | 0.00 | - | 1 | 349 | 88.43% |
| AR240816C00023000 | 2024-03-25 2:03PM EDT | 23.00 | 5.80 | 8.25 | 10.15 | 0.00 | - | 6 | 122 | 0.00% |
| AR240816C00024000 | 2024-04-29 12:38PM EDT | 24.00 | 10.91 | 10.85 | 12.30 | 0.00 | - | 1 | 126 | 57.03% |
| AR240816C00025000 | 2024-05-20 11:37AM EDT | 25.00 | 10.90 | 9.85 | 12.75 | 0.00 | - | 1 | 824 | 75.49% |
| AR240816C00026000 | 2024-05-20 11:45AM EDT | 26.00 | 10.00 | 8.95 | 11.00 | 0.00 | - | 1 | 571 | 60.64% |
| AR240816C00027000 | 2024-05-07 3:47PM EDT | 27.00 | 8.08 | 8.00 | 9.40 | 0.00 | - | 20 | 428 | 65.92% |
| AR240816C00028000 | 2024-05-20 12:03PM EDT | 28.00 | 8.25 | 7.10 | 8.60 | 0.00 | - | 10 | 685 | 64.36% |
| AR240816C00029000 | 2024-05-17 2:35PM EDT | 29.00 | 6.87 | 6.20 | 7.60 | 0.00 | - | 6 | 418 | 58.30% |
| AR240816C00030000 | 2024-05-20 3:17PM EDT | 30.00 | 6.34 | 5.35 | 6.75 | 0.00 | - | 18 | 290 | 55.23% |
| AR240816C00031000 | 2024-05-20 10:28AM EDT | 31.00 | 5.80 | 4.65 | 5.85 | 0.00 | - | 11 | 620 | 50.90% |
| AR240816C00032000 | 2024-05-17 3:23PM EDT | 32.00 | 4.37 | 3.90 | 5.10 | 0.00 | - | 10 | 407 | 48.88% |
| AR240816C00033000 | 2024-05-20 10:39AM EDT | 33.00 | 4.25 | 3.20 | 4.40 | 0.00 | - | 1 | 217 | 47.10% |
| AR240816C00034000 | 2024-05-20 1:33PM EDT | 34.00 | 3.20 | 0.00 | 3.80 | 0.00 | - | 4 | 170 | 46.24% |
| AR240816C00035000 | 2024-05-20 2:41PM EDT | 35.00 | 2.79 | 2.06 | 3.25 | 0.00 | - | 237 | 505 | 45.41% |
| AR240816C00036000 | 2024-05-20 1:50PM EDT | 36.00 | 2.23 | 1.75 | 2.50 | 0.00 | - | 21 | 577 | 40.97% |
| AR240816C00037000 | 2024-05-20 2:41PM EDT | 37.00 | 1.84 | 1.35 | 2.10 | 0.00 | - | 7 | 402 | 40.87% |
| AR240816C00038000 | 2024-05-20 12:25PM EDT | 38.00 | 1.52 | 0.95 | 1.70 | 0.00 | - | 2 | 613 | 39.99% |
| AR240816C00039000 | 2024-05-16 3:34PM EDT | 39.00 | 0.94 | 0.70 | 1.45 | 0.00 | - | 45 | 254 | 40.67% |
| AR240816C00040000 | 2024-05-20 11:19AM EDT | 40.00 | 0.95 | 0.45 | 1.20 | 0.00 | - | 211 | 453 | 40.70% |
| AR240816C00041000 | 2024-05-20 1:22PM EDT | 41.00 | 0.70 | 0.25 | 1.00 | 0.00 | - | 3 | 71 | 40.97% |
| AR240816C00042000 | 2024-05-20 9:45AM EDT | 42.00 | 0.60 | 0.11 | 0.85 | 0.00 | - | 20 | 33 | 41.55% |
| AR240816C00045000 | 2024-05-20 2:31PM EDT | 45.00 | 0.25 | 0.12 | 0.62 | 0.00 | - | 2 | 15 | 45.56% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240816P00012000 | 2024-03-11 11:57AM EDT | 12.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 33 | 34 | 109.38% |
| AR240816P00013000 | 2024-02-22 1:43PM EDT | 13.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 2 | 7 | 106.06% |
| AR240816P00015000 | 2024-03-20 2:23PM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 1,092 | 50.00% |
| AR240816P00016000 | 2023-12-28 3:41PM EDT | 16.00 | 0.70 | 0.55 | 0.61 | 0.00 | - | 1 | 3 | 120.80% |
| AR240816P00017000 | 2024-03-27 1:49PM EDT | 17.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 1 | 26 | 79.10% |
| AR240816P00018000 | 2024-05-06 9:30AM EDT | 18.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 234 | 75.20% |
| AR240816P00019000 | 2024-05-03 9:30AM EDT | 19.00 | 0.13 | 0.00 | 0.26 | 0.00 | - | 100 | 314 | 70.31% |
| AR240816P00020000 | 2024-04-26 12:46PM EDT | 20.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 825 | 64.84% |
| AR240816P00021000 | 2024-04-15 1:32PM EDT | 21.00 | 0.26 | 0.01 | 0.28 | 0.00 | - | 7 | 984 | 61.72% |
| AR240816P00022000 | 2024-05-10 3:19PM EDT | 22.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 4 | 405 | 56.84% |
| AR240816P00023000 | 2024-05-10 10:56AM EDT | 23.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 8 | 77 | 51.95% |
| AR240816P00024000 | 2024-05-07 9:48AM EDT | 24.00 | 0.11 | 0.00 | 0.32 | 0.00 | - | 1 | 257 | 57.32% |
| AR240816P00025000 | 2024-05-08 10:10AM EDT | 25.00 | 0.17 | 0.00 | 0.39 | 0.00 | - | 3 | 780 | 55.27% |
| AR240816P00026000 | 2024-05-15 1:47PM EDT | 26.00 | 0.18 | 0.02 | 0.41 | 0.00 | - | 9 | 754 | 51.07% |
| AR240816P00027000 | 2024-05-10 2:31PM EDT | 27.00 | 0.39 | 0.08 | 0.44 | 0.00 | - | 14 | 1,014 | 47.17% |
| AR240816P00028000 | 2024-05-16 1:09PM EDT | 28.00 | 0.34 | 0.13 | 0.60 | 0.00 | - | 20 | 480 | 46.92% |
| AR240816P00029000 | 2024-05-08 11:02AM EDT | 29.00 | 0.61 | 0.07 | 0.74 | 0.00 | - | 17 | 487 | 45.31% |
| AR240816P00030000 | 2024-05-20 3:41PM EDT | 30.00 | 0.45 | 0.10 | 0.85 | 0.00 | - | 3 | 1,180 | 42.48% |
| AR240816P00031000 | 2024-05-20 2:57PM EDT | 31.00 | 0.62 | 0.30 | 1.05 | 0.00 | - | 3 | 471 | 41.02% |
| AR240816P00032000 | 2024-05-20 1:59PM EDT | 32.00 | 0.86 | 0.62 | 1.24 | 0.00 | - | 92 | 451 | 38.72% |
| AR240816P00033000 | 2024-05-17 9:32AM EDT | 33.00 | 1.40 | 0.85 | 1.60 | 0.00 | - | 1 | 216 | 38.57% |
| AR240816P00034000 | 2024-05-20 3:32PM EDT | 34.00 | 1.46 | 1.20 | 0.00 | 0.00 | - | 15 | 561 | 1.56% |
| AR240816P00035000 | 2024-05-20 10:24AM EDT | 35.00 | 1.85 | 1.65 | 2.40 | 0.00 | - | 50 | 533 | 36.79% |
| AR240816P00036000 | 2024-05-20 9:59AM EDT | 36.00 | 2.34 | 2.00 | 3.10 | 0.00 | - | 2 | 543 | 38.97% |
| AR240816P00037000 | 2024-05-20 12:21PM EDT | 37.00 | 2.82 | 2.46 | 3.65 | 0.00 | - | 81 | 138 | 38.09% |
| AR240816P00038000 | 2024-05-20 11:09AM EDT | 38.00 | 3.45 | 3.20 | 4.30 | 0.00 | - | 73 | 79 | 37.89% |
| AR240816P00039000 | 2024-05-08 3:46PM EDT | 39.00 | 5.47 | 3.90 | 5.05 | 0.00 | - | 4 | 208 | 38.48% |
| AR240816P00040000 | 2024-05-20 10:24AM EDT | 40.00 | 4.90 | 4.70 | 5.70 | 0.00 | - | 50 | 206 | 36.62% |
| AR240816P00041000 | 2024-05-14 1:18PM EDT | 41.00 | 7.60 | 5.50 | 6.80 | 0.00 | - | 5 | 436 | 42.04% |
| AR240816P00042000 | 2024-05-17 2:19PM EDT | 42.00 | 7.20 | 6.35 | 7.70 | 0.00 | - | 1 | 28 | 43.65% |
