Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.811,44 +4,67 (+0,01%) Gold
2.425,10 -13,40 (-0,55%) EUR/USD
1,0854 -0,0007 (-0,07%) Bitcoin EUR
64.405,18 +1.455,48 (+2,31%)
Antero Resources Corporation (AR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:33PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR260116C00015000 | 2024-05-20 12:31PM EDT | 15.00 | 22.10 | 20.85 | 23.40 | 0.00 | - | 1 | 44 | 79.86% |
| AR260116C00018000 | 2024-05-07 11:44AM EDT | 18.00 | 19.00 | 18.30 | 19.20 | 0.00 | - | 2 | 5 | 61.52% |
| AR260116C00020000 | 2024-05-20 10:06AM EDT | 20.00 | 18.10 | 17.15 | 17.60 | 0.00 | - | 6 | 1,610 | 60.57% |
| AR260116C00023000 | 2024-05-20 3:12PM EDT | 23.00 | 15.68 | 14.55 | 15.35 | 0.00 | - | 7 | 233 | 54.86% |
| AR260116C00025000 | 2024-05-20 10:07AM EDT | 25.00 | 14.45 | 13.65 | 14.50 | 0.00 | - | 16 | 620 | 56.84% |
| AR260116C00027000 | 2024-05-21 9:43AM EDT | 27.00 | 13.00 | 11.10 | 12.65 | -0.36 | -2.69% | 1 | 100 | 53.91% |
| AR260116C00030000 | 2024-05-20 3:30PM EDT | 30.00 | 11.29 | 10.25 | 10.85 | 0.00 | - | 50 | 1,252 | 51.42% |
| AR260116C00032000 | 2024-05-16 9:54AM EDT | 32.00 | 9.35 | 8.85 | 11.80 | 0.00 | - | 1 | 310 | 53.55% |
| AR260116C00035000 | 2024-05-21 10:10AM EDT | 35.00 | 8.35 | 7.15 | 8.25 | -0.24 | -2.79% | 10 | 439 | 48.07% |
| AR260116C00037000 | 2024-05-20 10:40AM EDT | 37.00 | 7.85 | 7.10 | 7.35 | 0.00 | - | 4 | 431 | 46.97% |
| AR260116C00040000 | 2024-05-20 12:02PM EDT | 40.00 | 6.30 | 6.00 | 6.25 | -0.31 | -4.69% | 1 | 2,374 | 46.12% |
| AR260116C00042000 | 2024-05-16 3:47PM EDT | 42.00 | 5.19 | 5.30 | 5.50 | 0.00 | - | 2 | 235 | 45.04% |
| AR260116C00045000 | 2024-05-20 11:49AM EDT | 45.00 | 4.85 | 4.35 | 4.60 | 0.00 | - | 12 | 278 | 44.13% |
| AR260116C00050000 | 2024-05-20 9:48AM EDT | 50.00 | 3.49 | 3.20 | 3.40 | 0.00 | - | 1 | 9 | 42.92% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR260116P00015000 | 2024-05-15 9:52AM EDT | 15.00 | 0.54 | 0.34 | 0.67 | 0.00 | - | 3 | 86 | 50.44% |
| AR260116P00018000 | 2024-05-21 11:14AM EDT | 18.00 | 0.67 | 0.68 | 0.82 | -0.02 | -2.90% | 1 | 530 | 43.48% |
| AR260116P00020000 | 2024-05-21 11:15AM EDT | 20.00 | 0.94 | 0.96 | 1.11 | -0.07 | -6.93% | 1 | 331 | 41.70% |
| AR260116P00023000 | 2024-05-21 11:16AM EDT | 23.00 | 1.47 | 1.51 | 2.57 | -0.15 | -9.26% | 1 | 402 | 47.73% |
| AR260116P00025000 | 2024-05-17 3:50PM EDT | 25.00 | 2.15 | 1.97 | 2.12 | 0.00 | - | 13 | 1,409 | 37.70% |
| AR260116P00027000 | 2024-05-20 10:15AM EDT | 27.00 | 2.53 | 2.51 | 2.67 | 0.00 | - | 9 | 340 | 36.35% |
| AR260116P00030000 | 2024-05-15 2:34PM EDT | 30.00 | 3.85 | 3.50 | 3.70 | 0.00 | - | 4 | 1,028 | 34.68% |
| AR260116P00032000 | 2024-05-20 10:08AM EDT | 32.00 | 4.13 | 4.30 | 4.50 | 0.00 | - | 2 | 370 | 33.57% |
| AR260116P00035000 | 2024-05-21 9:49AM EDT | 35.00 | 5.65 | 5.65 | 7.05 | -0.07 | -1.22% | 6 | 76 | 38.62% |
| AR260116P00037000 | 2024-05-14 2:59PM EDT | 37.00 | 7.33 | 6.70 | 7.05 | 0.00 | - | 2 | 25 | 31.53% |
| AR260116P00040000 | 2024-05-06 2:13PM EDT | 40.00 | 8.81 | 8.40 | 8.80 | 0.00 | - | 1 | 4 | 29.88% |
| AR260116P00042000 | 2024-05-07 12:39PM EDT | 42.00 | 10.00 | 9.65 | 10.65 | 0.00 | - | - | 1 | 32.08% |
