Deutsche Märkte schließen in 3 Stunden 2 Minuten
DAX
18.358,10 -136,79 (-0,74%) Euro Stoxx 50
4.965,85 -50,63 (-1,01%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.330,20 +3,20 (+0,14%) EUR/USD
1,0731 -0,0035 (-0,32%) Bitcoin EUR
62.437,53 -2.290,50 (-3,54%)
Antero Resources Corporation (AR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 22.80 | 0.00 | - | 1 | 401 | 13.00 | 0.05 | 0.00 | - | 3 | 655 |
| 20.20 | 0.00 | - | 2 | 658 | 15.00 | 0.05 | 0.00 | - | 12 | 745 |
| 18.33 | 0.00 | - | - | 4 | 17.00 | - | - | - | - | - |
| 16.91 | 0.00 | - | 4 | 189 | 18.00 | 0.25 | 0.00 | - | 3 | 258 |
| 14.90 | 0.00 | - | 2 | 1,819 | 20.00 | 0.25 | 0.00 | - | 2 | 3,678 |
| 13.14 | 0.00 | - | - | 1 | 22.00 | - | - | - | - | - |
| 12.41 | 0.00 | - | 1 | 1,419 | 23.00 | 0.49 | 0.00 | - | 1 | 2,238 |
| 12.93 | 0.00 | - | - | 16 | 24.00 | - | - | - | - | - |
| 11.04 | 0.00 | - | 5 | 2,137 | 25.00 | 0.69 | 0.00 | - | 1 | 4,344 |
| 10.24 | 0.00 | - | 4 | 4 | 26.00 | 0.95 | 0.00 | - | 1 | 39 |
| 9.30 | 0.00 | - | 1 | 2 | 27.00 | 1.05 | 0.00 | - | - | 2 |
| 9.20 | 0.00 | - | 3 | 2,232 | 28.00 | 1.43 | 0.00 | - | 10 | 1,099 |
| 7.90 | 0.00 | - | 17 | 30 | 29.00 | 1.55 | 0.00 | - | 50 | 152 |
| 7.80 | 0.00 | - | 53 | 5,122 | 30.00 | 1.70 | 0.00 | - | 3 | 2,543 |
| 6.50 | 0.00 | - | 1 | 22 | 31.00 | 1.94 | 0.00 | - | 10 | 274 |
| 6.36 | 0.00 | - | 5 | 8 | 32.00 | 2.33 | 0.00 | - | 22 | 42 |
| 6.12 | 0.00 | - | 30 | 4,958 | 33.00 | 3.33 | 0.00 | - | 19 | 1,431 |
| 4.65 | 0.00 | - | 2 | 6 | 34.00 | 3.39 | 0.00 | - | 25 | 106 |
| 5.08 | 0.00 | - | 16 | 8,015 | 35.00 | 4.35 | 0.00 | - | 5 | 773 |
| 5.00 | 0.00 | - | 2 | 47 | 36.00 | 4.70 | 0.00 | - | 40 | 1,580 |
| 3.35 | 0.00 | - | 1 | 2,078 | 37.00 | 4.70 | 0.00 | - | 71 | 95 |
| 3.00 | 0.00 | - | 29 | 745 | 38.00 | 5.30 | 0.00 | - | 76 | 128 |
| - | - | - | - | - | 39.00 | 6.25 | 0.00 | - | 1 | 6 |
| 2.85 | 0.00 | - | 4 | 1,819 | 40.00 | 7.30 | 0.00 | - | 1 | 208 |
| 2.48 | 0.00 | - | 25 | 50 | 41.00 | - | - | - | - | - |
| 2.19 | 0.00 | - | 1 | 1,639 | 42.00 | 8.80 | 0.00 | - | 71 | 77 |
| 2.00 | 0.00 | - | 250 | 1,497 | 43.00 | 9.35 | 0.00 | - | 3 | 22 |
| 1.32 | 0.00 | - | 31 | 42 | 44.00 | 10.65 | 0.00 | - | 1 | 6 |
| 1.66 | 0.00 | - | 57 | 2,211 | 45.00 | 11.60 | 0.00 | - | 1 | 42 |
| - | - | - | - | - | 46.00 | 12.10 | 0.00 | - | 3 | 78 |
| 1.26 | 0.00 | - | 1 | 465 | 47.00 | 13.05 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 48.00 | 13.55 | 0.00 | - | 4 | 26 |
| - | - | - | - | - | 49.00 | 13.45 | 0.00 | - | - | 7 |
| 0.85 | 0.00 | - | 12 | 6,842 | 50.00 | 15.71 | 0.00 | - | 1 | 2 |
| 0.54 | 0.00 | - | 2 | 7,585 | 55.00 | 21.35 | 0.00 | - | - | 1 |
| 0.33 | 0.00 | - | 2 | 987 | 60.00 | - | - | - | - | - |
