Deutsche Märkte öffnen in 52 Minuten
Nikkei 225
38.143,47 +181,67 (+0,48%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
57.220,38 -2.556,15 (-4,28%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
Antero Resources Corporation (AR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240419C00012000 | 2024-04-09 11:21AM EDT | 12.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR240419C00014000 | 2024-04-09 10:50AM EDT | 14.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR240419C00015000 | 2024-02-22 11:48AM EDT | 15.00 | 10.40 | 11.85 | 13.00 | 0.00 | - | 1 | 2 | 0.00% |
| AR240419C00016000 | 2024-02-21 1:16PM EDT | 16.00 | 10.10 | 10.90 | 11.25 | 0.00 | - | 56 | 59 | 0.00% |
| AR240419C00017000 | 2024-04-09 10:50AM EDT | 17.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240419C00018000 | 2024-02-22 12:50PM EDT | 18.00 | 7.80 | 8.00 | 9.70 | 0.00 | - | 6 | 23 | 0.00% |
| AR240419C00019000 | 2024-04-09 11:21AM EDT | 19.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240419C00020000 | 2024-04-15 3:27PM EDT | 20.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AR240419C00021000 | 2024-03-01 4:17PM EDT | 21.00 | 5.13 | 7.80 | 8.70 | 0.00 | - | 5 | 81 | 262.50% |
| AR240419C00021500 | 2024-04-09 10:31AM EDT | 21.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR240419C00022000 | 2024-04-15 2:10PM EDT | 22.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AR240419C00022500 | 2024-03-28 12:06PM EDT | 22.50 | 6.54 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AR240419C00023000 | 2024-04-09 11:21AM EDT | 23.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AR240419C00023500 | 2024-04-17 1:10PM EDT | 23.50 | 5.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240419C00024000 | 2024-04-17 10:07AM EDT | 24.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240419C00024500 | 2024-04-17 10:44AM EDT | 24.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240419C00025000 | 2024-04-17 3:51PM EDT | 25.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AR240419C00025500 | 2024-04-16 2:42PM EDT | 25.50 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240419C00026000 | 2024-04-17 2:52PM EDT | 26.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AR240419C00026500 | 2024-04-12 2:57PM EDT | 26.50 | 3.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AR240419C00027000 | 2024-04-16 2:56PM EDT | 27.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AR240419C00027500 | 2024-04-16 3:21PM EDT | 27.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AR240419C00028000 | 2024-04-17 2:55PM EDT | 28.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AR240419C00028500 | 2024-04-16 3:36PM EDT | 28.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| AR240419C00029000 | 2024-04-17 1:02PM EDT | 29.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| AR240419C00029500 | 2024-04-17 3:27PM EDT | 29.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 683 | 0 | 6.25% |
| AR240419C00030000 | 2024-04-17 2:54PM EDT | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 12.50% |
| AR240419C00030500 | 2024-04-17 2:54PM EDT | 30.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AR240419C00031000 | 2024-04-16 9:30AM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AR240419C00031500 | 2024-04-16 2:12PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AR240419C00032000 | 2024-04-17 11:41AM EDT | 32.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AR240419C00033000 | 2024-04-15 9:55AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AR240419C00034000 | 2024-04-09 3:05PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AR240419C00035000 | 2024-03-01 11:19AM EDT | 35.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 14 | 14 | 143.75% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240419P00014000 | 2024-01-29 3:50PM EDT | 14.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 10 | 434.38% |
| AR240419P00015000 | 2024-02-29 10:37AM EDT | 15.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 9 | 8 | 649.22% |
| AR240419P00017000 | 2024-04-08 11:36AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AR240419P00018000 | 2024-03-01 3:51PM EDT | 18.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 9 | 605 | 498.44% |
| AR240419P00019000 | 2024-04-15 9:30AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AR240419P00020000 | 2024-03-05 10:32AM EDT | 20.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 1 | 227 | 342.97% |
| AR240419P00021000 | 2024-03-12 11:59AM EDT | 21.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1,230 | 368.75% |
| AR240419P00022000 | 2024-04-03 1:15PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AR240419P00023000 | 2024-04-02 11:17AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AR240419P00023500 | 2024-04-02 1:58PM EDT | 23.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AR240419P00024000 | 2024-04-16 9:44AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AR240419P00024500 | 2024-03-19 10:16AM EDT | 24.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 50.00% |
| AR240419P00025000 | 2024-04-03 1:01PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AR240419P00025500 | 2024-04-09 3:04PM EDT | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AR240419P00026000 | 2024-04-12 3:28PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AR240419P00026500 | 2024-04-05 1:30PM EDT | 26.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AR240419P00027000 | 2024-04-15 3:35PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AR240419P00027500 | 2024-04-16 9:46AM EDT | 27.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AR240419P00028000 | 2024-04-16 10:50AM EDT | 28.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AR240419P00028500 | 2024-04-17 3:26PM EDT | 28.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AR240419P00029000 | 2024-04-17 3:21PM EDT | 29.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| AR240419P00029500 | 2024-04-17 3:46PM EDT | 29.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 0.00% |
| AR240419P00030000 | 2024-04-17 10:03AM EDT | 30.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AR240419P00030500 | 2024-04-12 2:48PM EDT | 30.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240419P00031000 | 2024-04-12 10:05AM EDT | 31.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240419P00035000 | 2024-04-11 12:31PM EDT | 35.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
