Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.813,77 +7,00 (+0,02%) Gold
2.425,50 -13,00 (-0,53%) EUR/USD
1,0855 -0,0006 (-0,05%) Bitcoin EUR
64.319,51 +1.435,82 (+2,28%)
Antero Resources Corporation (AR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:37PM EDT. Markt geöffnet.
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR241115C00015000 | 2024-04-17 1:12PM EDT | 15.00 | 14.66 | 20.25 | 21.50 | 0.00 | - | - | 1 | 112.74% |
| AR241115C00018000 | 2024-04-16 10:23AM EDT | 18.00 | 11.15 | 17.40 | 18.60 | 0.00 | - | 1 | 12 | 95.41% |
| AR241115C00019000 | 2024-04-18 12:59PM EDT | 19.00 | 11.21 | 15.50 | 17.75 | 0.00 | - | 1 | 1 | 80.08% |
| AR241115C00021000 | 2024-04-18 12:25PM EDT | 21.00 | 9.59 | 14.50 | 15.80 | 0.00 | - | - | 1 | 80.86% |
| AR241115C00022000 | 2024-04-15 1:11PM EDT | 22.00 | 8.65 | 13.10 | 13.30 | 0.00 | - | 2 | 321 | 54.44% |
| AR241115C00023000 | 2024-05-01 3:25PM EDT | 23.00 | 10.90 | 12.05 | 12.75 | 0.00 | - | 3 | 6 | 55.03% |
| AR241115C00024000 | 2024-03-19 9:57AM EDT | 24.00 | 4.75 | 6.75 | 6.90 | 0.00 | - | 244 | 244 | 0.00% |
| AR241115C00025000 | 2024-05-17 11:22AM EDT | 25.00 | 10.65 | 9.35 | 11.00 | 0.00 | - | 3 | 200 | 57.64% |
| AR241115C00026000 | 2024-04-23 1:17PM EDT | 26.00 | 7.22 | 10.00 | 10.10 | 0.00 | - | 101 | 193 | 53.83% |
| AR241115C00027000 | 2024-05-17 10:13AM EDT | 27.00 | 8.90 | 9.15 | 9.25 | 0.00 | - | 12 | 563 | 51.56% |
| AR241115C00028000 | 2024-05-21 12:29PM EDT | 28.00 | 8.65 | 8.35 | 8.45 | +0.68 | +8.53% | 80 | 30 | 50.54% |
| AR241115C00029000 | 2024-05-03 9:50AM EDT | 29.00 | 6.70 | 6.95 | 7.65 | 0.00 | - | 155 | 449 | 48.49% |
| AR241115C00030000 | 2024-05-17 11:10AM EDT | 30.00 | 6.67 | 5.70 | 6.95 | 0.00 | - | 64 | 225 | 47.49% |
| AR241115C00031000 | 2024-05-09 2:16PM EDT | 31.00 | 5.90 | 5.35 | 7.30 | 0.00 | - | 7 | 380 | 58.35% |
| AR241115C00032000 | 2024-05-13 11:29AM EDT | 32.00 | 5.75 | 5.50 | 5.65 | +1.04 | +22.08% | 1 | 353 | 45.58% |
| AR241115C00033000 | 2024-05-16 1:39PM EDT | 33.00 | 4.80 | 4.05 | 5.00 | 0.00 | - | 24 | 169 | 44.12% |
| AR241115C00034000 | 2024-05-20 12:32PM EDT | 34.00 | 4.95 | 4.25 | 4.45 | 0.00 | - | 7 | 399 | 43.38% |
| AR241115C00035000 | 2024-05-17 3:01PM EDT | 35.00 | 4.05 | 3.85 | 3.95 | 0.00 | - | 101 | 1,083 | 42.80% |
| AR241115C00036000 | 2024-05-20 1:04PM EDT | 36.00 | 3.85 | 3.35 | 3.50 | 0.00 | - | 4 | 340 | 42.36% |
| AR241115C00037000 | 2024-05-20 12:30PM EDT | 37.00 | 3.48 | 2.93 | 3.05 | 0.00 | - | 1 | 54 | 41.53% |
| AR241115C00038000 | 2024-05-20 10:12AM EDT | 38.00 | 3.10 | 2.57 | 2.65 | 0.00 | - | 200 | 203 | 40.87% |
| AR241115C00039000 | 2024-05-09 11:58AM EDT | 39.00 | 2.26 | 2.10 | 2.28 | 0.00 | - | 13 | 63 | 40.15% |
| AR241115C00040000 | 2024-05-21 10:13AM EDT | 40.00 | 2.10 | 1.92 | 2.00 | -0.16 | -7.08% | 25 | 3,156 | 40.04% |
| AR241115C00041000 | 2024-05-16 2:07PM EDT | 41.00 | 1.61 | 1.67 | 1.73 | 0.00 | - | 25 | 1,207 | 39.72% |
| AR241115C00042000 | 2024-05-17 3:21PM EDT | 42.00 | 1.57 | 1.40 | 1.50 | 0.00 | - | 1 | 157 | 39.53% |
| AR241115C00045000 | 2024-05-20 9:59AM EDT | 45.00 | 1.15 | 0.18 | 0.98 | 0.00 | - | 11 | 246 | 39.31% |
| AR241115C00050000 | 2024-05-16 10:12AM EDT | 50.00 | 0.47 | 0.43 | 0.47 | 0.00 | - | 10 | 56 | 39.11% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR241115P00015000 | 2024-05-03 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 61.91% |
| AR241115P00018000 | 2024-03-22 10:56AM EDT | 18.00 | 0.45 | 0.26 | 0.29 | 0.00 | - | 10 | 20 | 60.45% |
| AR241115P00019000 | 2024-03-15 1:12PM EDT | 19.00 | 0.81 | 0.31 | 0.76 | 0.00 | - | - | 10 | 66.06% |
| AR241115P00021000 | 2024-05-02 12:21PM EDT | 21.00 | 0.30 | 0.01 | 0.41 | 0.00 | - | 10 | 110 | 53.08% |
| AR241115P00023000 | 2024-05-15 1:09PM EDT | 23.00 | 0.31 | 0.24 | 0.28 | 0.00 | - | 3 | 96 | 41.02% |
| AR241115P00024000 | 2024-05-08 10:14AM EDT | 24.00 | 0.45 | 0.31 | 0.35 | 0.00 | - | 4 | 21 | 39.70% |
| AR241115P00025000 | 2024-05-14 11:53AM EDT | 25.00 | 0.56 | 0.40 | 0.46 | 0.00 | - | 1 | 323 | 39.06% |
| AR241115P00026000 | 2024-05-09 10:33AM EDT | 26.00 | 0.71 | 0.32 | 0.57 | 0.00 | - | 6 | 139 | 37.94% |
| AR241115P00027000 | 2024-05-15 12:14PM EDT | 27.00 | 0.78 | 0.12 | 0.72 | 0.00 | - | 1 | 188 | 37.16% |
| AR241115P00028000 | 2024-05-20 10:58AM EDT | 28.00 | 0.75 | 0.84 | 0.89 | 0.00 | - | 8 | 248 | 36.26% |
| AR241115P00029000 | 2024-05-20 1:03PM EDT | 29.00 | 0.98 | 1.04 | 1.11 | 0.00 | - | 4 | 126 | 35.65% |
| AR241115P00030000 | 2024-05-21 10:53AM EDT | 30.00 | 1.21 | 1.30 | 1.35 | -0.17 | -12.32% | 1 | 1,116 | 34.82% |
| AR241115P00031000 | 2024-05-21 11:10AM EDT | 31.00 | 1.47 | 1.58 | 1.64 | -0.70 | -32.26% | 1 | 11 | 34.11% |
| AR241115P00032000 | 2024-05-20 12:58PM EDT | 32.00 | 1.77 | 1.91 | 1.97 | 0.00 | - | 5 | 76 | 33.40% |
| AR241115P00033000 | 2024-05-20 1:46PM EDT | 33.00 | 2.18 | 2.28 | 2.36 | 0.00 | - | 1 | 384 | 32.86% |
| AR241115P00034000 | 2024-05-10 1:11PM EDT | 34.00 | 3.55 | 2.70 | 2.77 | 0.00 | - | 2 | 21 | 32.03% |
| AR241115P00035000 | 2024-05-20 2:31PM EDT | 35.00 | 2.95 | 3.15 | 3.25 | 0.00 | - | 23 | 193 | 31.42% |
| AR241115P00036000 | 2024-05-20 1:03PM EDT | 36.00 | 3.37 | 3.70 | 3.80 | 0.00 | - | 1 | 5 | 31.01% |
| AR241115P00037000 | 2024-05-20 1:14PM EDT | 37.00 | 4.00 | 4.25 | 4.35 | 0.00 | - | 36 | 51 | 30.08% |
| AR241115P00038000 | 2024-05-20 12:08PM EDT | 38.00 | 4.45 | 4.85 | 4.95 | 0.00 | - | 27 | 32 | 29.13% |
| AR241115P00039000 | 2024-05-09 2:38PM EDT | 39.00 | 6.14 | 5.50 | 5.65 | 0.00 | - | 3 | 39 | 28.72% |
| AR241115P00040000 | 2024-05-20 9:46AM EDT | 40.00 | 5.90 | 6.20 | 6.45 | 0.00 | - | 1 | 23 | 29.03% |
| AR241115P00041000 | 2024-05-20 10:06AM EDT | 41.00 | 6.50 | 6.20 | 7.10 | 0.00 | - | 4 | 117 | 26.81% |
| AR241115P00042000 | 2024-05-16 2:24PM EDT | 42.00 | 8.15 | 6.65 | 8.10 | 0.00 | - | 15 | 19 | 29.03% |
| AR241115P00045000 | 2024-05-20 2:25PM EDT | 45.00 | 9.85 | 10.30 | 10.65 | 0.00 | - | 18 | 83 | 26.37% |
