Deutsche Märkte schließen in 32 Minuten
DAX
18.705,92 -63,04 (-0,34%) Euro Stoxx 50
5.042,03 -32,31 (-0,64%) Dow Jones 30
39.846,36 +39,59 (+0,10%) Gold
2.433,30 -5,20 (-0,21%) EUR/USD
1,0864 +0,0002 (+0,02%) Bitcoin EUR
64.727,18 +3.106,95 (+5,04%)
Antero Resources Corporation (AR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:58AM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR250117C00013000 | 2024-05-20 1:11PM EDT | 13.00 | 23.00 | 22.70 | 22.95 | 0.00 | - | 10 | 401 | 80.66% |
| AR250117C00015000 | 2024-05-17 11:42AM EDT | 15.00 | 20.20 | 20.80 | 21.75 | 0.00 | - | 2 | 658 | 86.13% |
| AR250117C00017000 | 2024-05-06 10:35AM EDT | 17.00 | 18.33 | 18.90 | 19.40 | 0.00 | - | - | 4 | 71.92% |
| AR250117C00018000 | 2024-04-29 11:17AM EDT | 18.00 | 16.90 | 18.00 | 19.00 | 0.00 | - | 1 | 193 | 75.98% |
| AR250117C00020000 | 2024-05-20 10:51AM EDT | 20.00 | 16.75 | 16.15 | 16.85 | 0.00 | - | 3 | 1,822 | 66.46% |
| AR250117C00022000 | 2024-05-15 9:38AM EDT | 22.00 | 13.14 | 14.35 | 14.60 | 0.00 | - | - | 1 | 57.32% |
| AR250117C00023000 | 2024-05-20 9:40AM EDT | 23.00 | 13.52 | 13.40 | 13.60 | 0.00 | - | 1 | 1,424 | 53.76% |
| AR250117C00025000 | 2024-05-21 9:41AM EDT | 25.00 | 11.75 | 11.75 | 11.95 | -0.30 | -2.49% | 1 | 2,151 | 51.51% |
| AR250117C00026000 | 2024-05-20 9:30AM EDT | 26.00 | 10.55 | 10.85 | 11.10 | 0.00 | - | 3 | 4 | 51.07% |
| AR250117C00028000 | 2024-05-20 10:33AM EDT | 28.00 | 9.87 | 9.40 | 9.55 | 0.00 | - | 2 | 2,236 | 48.66% |
| AR250117C00029000 | 2024-05-16 11:50AM EDT | 29.00 | 8.20 | 8.60 | 8.80 | 0.00 | - | - | 11 | 47.41% |
| AR250117C00030000 | 2024-05-17 3:52PM EDT | 30.00 | 7.80 | 7.95 | 8.05 | 0.00 | - | 2 | 5,163 | 45.95% |
| AR250117C00032000 | 2024-05-20 1:06PM EDT | 32.00 | 6.85 | 6.60 | 7.05 | 0.00 | - | 3 | 5 | 47.25% |
| AR250117C00033000 | 2024-05-20 3:49PM EDT | 33.00 | 6.22 | 6.05 | 6.15 | 0.00 | - | 3 | 4,958 | 43.65% |
| AR250117C00034000 | 2024-05-17 11:51AM EDT | 34.00 | 5.15 | 5.45 | 5.55 | 0.00 | - | 1 | 5 | 42.68% |
| AR250117C00035000 | 2024-05-21 9:43AM EDT | 35.00 | 4.90 | 4.90 | 5.05 | -0.22 | -4.30% | 1 | 8,031 | 42.33% |
| AR250117C00036000 | 2024-05-20 10:36AM EDT | 36.00 | 4.85 | 4.45 | 4.55 | 0.00 | - | 5 | 44 | 41.72% |
| AR250117C00037000 | 2024-05-21 9:57AM EDT | 37.00 | 3.90 | 3.95 | 4.05 | -0.25 | -6.02% | 50 | 2,522 | 40.85% |
| AR250117C00038000 | 2024-05-20 12:40PM EDT | 38.00 | 3.77 | 3.55 | 3.65 | 0.00 | - | 17 | 717 | 40.58% |
| AR250117C00040000 | 2024-05-21 10:19AM EDT | 40.00 | 2.80 | 2.85 | 2.93 | -0.18 | -6.04% | 2 | 1,797 | 39.97% |
| AR250117C00042000 | 2024-05-20 11:22AM EDT | 42.00 | 2.41 | 2.26 | 2.34 | 0.00 | - | 30 | 1,641 | 39.53% |
| AR250117C00043000 | 2024-05-20 3:18PM EDT | 43.00 | 2.07 | 1.98 | 2.07 | 0.00 | - | 1,028 | 1,940 | 39.19% |
| AR250117C00044000 | 2024-05-15 10:14AM EDT | 44.00 | 1.45 | 1.79 | 1.86 | 0.00 | - | 5 | 11 | 39.21% |
| AR250117C00045000 | 2024-05-21 10:43AM EDT | 45.00 | 1.64 | 1.64 | 1.67 | -0.01 | -0.60% | 163 | 2,507 | 39.21% |
| AR250117C00047000 | 2024-05-20 10:28AM EDT | 47.00 | 1.41 | 1.25 | 1.33 | 0.00 | - | 10 | 495 | 39.11% |
| AR250117C00050000 | 2024-05-20 2:52PM EDT | 50.00 | 0.96 | 0.86 | 0.95 | 0.00 | - | 27 | 6,847 | 39.11% |
| AR250117C00055000 | 2024-05-08 11:06AM EDT | 55.00 | 0.54 | 0.48 | 0.54 | 0.00 | - | 2 | 7,585 | 39.21% |
| AR250117C00060000 | 2024-05-20 11:45AM EDT | 60.00 | 0.30 | 0.27 | 0.31 | 0.00 | - | 6 | 1,016 | 39.40% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR250117P00013000 | 2024-05-10 9:30AM EDT | 13.00 | 0.05 | 0.03 | 0.20 | 0.00 | - | 3 | 655 | 64.26% |
| AR250117P00015000 | 2024-05-20 9:30AM EDT | 15.00 | 0.05 | 0.05 | 0.28 | 0.00 | - | 12 | 745 | 59.38% |
| AR250117P00018000 | 2024-05-16 9:30AM EDT | 18.00 | 0.25 | 0.02 | 0.38 | 0.00 | - | 3 | 258 | 57.42% |
| AR250117P00020000 | 2024-05-16 1:21PM EDT | 20.00 | 0.30 | 0.04 | 0.49 | 0.00 | - | 2 | 3,678 | 53.13% |
| AR250117P00023000 | 2024-05-20 10:41AM EDT | 23.00 | 0.40 | 0.39 | 0.43 | 0.00 | - | 2 | 2,239 | 40.92% |
| AR250117P00025000 | 2024-05-20 3:48PM EDT | 25.00 | 0.63 | 0.63 | 0.66 | 0.00 | - | 3 | 4,712 | 39.31% |
| AR250117P00026000 | 2024-05-15 9:38AM EDT | 26.00 | 1.03 | 0.76 | 0.80 | 0.00 | - | 20 | 39 | 38.45% |
| AR250117P00028000 | 2024-05-20 1:00PM EDT | 28.00 | 1.13 | 1.12 | 1.17 | 0.00 | - | 15 | 1,159 | 37.04% |
| AR250117P00029000 | 2024-05-13 10:20AM EDT | 29.00 | 1.93 | 1.35 | 1.40 | 0.00 | - | 2 | 2 | 36.38% |
| AR250117P00030000 | 2024-05-16 12:05PM EDT | 30.00 | 1.90 | 1.60 | 1.66 | 0.00 | - | 2 | 3,017 | 35.74% |
| AR250117P00031000 | 2024-05-15 10:17AM EDT | 31.00 | 2.41 | 1.91 | 1.95 | 0.00 | - | 32 | 254 | 35.06% |
| AR250117P00032000 | 2024-05-15 11:19AM EDT | 32.00 | 2.70 | 2.24 | 2.29 | 0.00 | - | 19 | 20 | 34.52% |
| AR250117P00033000 | 2024-05-17 3:59PM EDT | 33.00 | 2.81 | 2.60 | 2.67 | 0.00 | - | 40 | 1,416 | 34.03% |
| AR250117P00034000 | 2024-05-15 10:01AM EDT | 34.00 | 3.10 | 3.05 | 3.10 | -0.60 | -16.22% | 4 | 93 | 33.64% |
| AR250117P00035000 | 2024-05-15 1:49PM EDT | 35.00 | 4.00 | 3.45 | 3.55 | 0.00 | - | 421 | 766 | 33.06% |
| AR250117P00036000 | 2024-05-15 10:54AM EDT | 36.00 | 4.55 | 4.00 | 4.05 | 0.00 | - | 28 | 28 | 32.58% |
| AR250117P00037000 | 2024-05-20 10:30AM EDT | 37.00 | 4.35 | 4.45 | 4.55 | 0.00 | - | 1 | 24 | 31.75% |
| AR250117P00038000 | 2024-05-20 10:05AM EDT | 38.00 | 5.00 | 5.05 | 5.15 | 0.00 | - | 6 | 52 | 31.45% |
| AR250117P00039000 | 2024-05-20 10:05AM EDT | 39.00 | 5.60 | 5.65 | 5.85 | 0.00 | - | 1 | 5 | 31.68% |
| AR250117P00040000 | 2024-05-06 9:45AM EDT | 40.00 | 7.30 | 6.30 | 6.40 | 0.00 | - | 1 | 208 | 30.23% |
| AR250117P00042000 | 2024-05-09 9:46AM EDT | 42.00 | 8.85 | 7.70 | 8.60 | 0.00 | - | 1 | 3 | 36.84% |
| AR250117P00043000 | 2024-05-17 9:56AM EDT | 43.00 | 9.25 | 8.45 | 9.20 | 0.00 | - | 6 | 26 | 35.11% |
| AR250117P00045000 | 2024-05-13 9:35AM EDT | 45.00 | 11.82 | 10.05 | 10.25 | 0.00 | - | 20 | 32 | 28.15% |
| AR250117P00046000 | 2024-05-16 10:02AM EDT | 46.00 | 11.65 | 10.90 | 12.35 | 0.00 | - | - | 75 | 42.43% |
| AR250117P00047000 | 2024-05-15 1:52PM EDT | 47.00 | 12.85 | 11.80 | 12.40 | 0.00 | - | 1 | 8 | 33.35% |
| AR250117P00048000 | 2024-05-20 2:02PM EDT | 48.00 | 12.80 | 12.75 | 12.90 | 0.00 | - | 13 | 22 | 27.10% |
| AR250117P00050000 | 2024-05-06 11:59AM EDT | 50.00 | 15.71 | 13.65 | 14.85 | 0.00 | - | 1 | 2 | 28.64% |
| AR250117P00055000 | 2024-05-06 10:35AM EDT | 55.00 | 21.35 | 19.55 | 19.80 | 0.00 | - | - | 1 | 33.01% |
