Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.928,64 +370,53 (+0,94%) Bitcoin EUR
60.641,31 +4.079,18 (+7,21%) CMC Crypto 200
1.394,94 +126,99 (+10,04%) Nasdaq Compositive
16.747,37 +236,19 (+1,43%) S&P 500
5.311,27 +64,59 (+1,23%)
Antero Resources Corporation (AR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:57PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517C00015000 | 2024-03-26 3:52PM EDT | 15.00 | 12.32 | 18.35 | 19.50 | 0.00 | - | 15 | 4 | 507.03% |
| AR240517C00016000 | 2024-02-15 11:21AM EDT | 16.00 | 7.45 | 8.40 | 12.00 | 0.00 | - | 3 | 23 | 0.00% |
| AR240517C00017000 | 2024-02-15 11:06AM EDT | 17.00 | 6.90 | 7.40 | 10.95 | 0.00 | - | 4 | 10 | 0.00% |
| AR240517C00018000 | 2024-03-04 10:55AM EDT | 18.00 | 8.95 | 10.50 | 12.65 | 0.00 | - | 6 | 300 | 0.00% |
| AR240517C00019000 | 2024-01-31 4:56PM EDT | 19.00 | 4.15 | 7.05 | 7.85 | 0.00 | - | 1 | 280 | 0.00% |
| AR240517C00020000 | 2024-04-29 1:47PM EDT | 20.00 | 14.05 | 14.20 | 14.35 | 0.00 | - | 10 | 37 | 0.00% |
| AR240517C00021000 | 2024-04-02 11:41AM EDT | 21.00 | 8.45 | 10.10 | 13.80 | 0.00 | - | 1 | 140 | 414.84% |
| AR240517C00022000 | 2024-04-03 12:28PM EDT | 22.00 | 7.52 | 11.10 | 11.20 | 0.00 | - | 1 | 1,283 | 0.00% |
| AR240517C00023000 | 2024-05-13 10:12AM EDT | 23.00 | 10.43 | 11.20 | 11.35 | 0.00 | - | 6 | 1,746 | 0.00% |
| AR240517C00024000 | 2024-05-13 10:05AM EDT | 24.00 | 9.45 | 9.45 | 10.30 | 0.00 | - | 1 | 2,369 | 0.00% |
| AR240517C00025000 | 2024-05-14 12:26PM EDT | 25.00 | 9.26 | 9.15 | 9.30 | +0.74 | +8.69% | 2 | 1,150 | 0.00% |
| AR240517C00026000 | 2024-05-13 9:43AM EDT | 26.00 | 7.14 | 8.20 | 8.30 | 0.00 | - | 2 | 2,455 | 0.00% |
| AR240517C00026500 | 2024-05-15 3:35PM EDT | 26.50 | 7.73 | 7.70 | 7.80 | +1.04 | +15.55% | 1 | 4 | 0.00% |
| AR240517C00027000 | 2024-05-15 1:15PM EDT | 27.00 | 7.40 | 7.20 | 7.30 | +0.76 | +11.45% | 11 | 582 | 0.00% |
| AR240517C00027500 | 2024-05-06 1:16PM EDT | 27.50 | 6.70 | 6.70 | 6.85 | 0.00 | - | - | 6 | 0.00% |
| AR240517C00028000 | 2024-05-15 11:30AM EDT | 28.00 | 6.30 | 6.20 | 6.30 | +0.40 | +6.78% | 2 | 791 | 0.00% |
| AR240517C00028500 | 2024-04-24 3:14PM EDT | 28.50 | 3.35 | 5.70 | 5.85 | 0.00 | - | - | 1 | 0.00% |
| AR240517C00029000 | 2024-05-15 3:00PM EDT | 29.00 | 5.26 | 5.15 | 5.30 | +0.70 | +15.35% | 11 | 554 | 0.00% |
| AR240517C00029500 | 2024-05-14 11:46AM EDT | 29.50 | 4.25 | 4.70 | 4.85 | 0.00 | - | 11 | 564 | 0.00% |
| AR240517C00030000 | 2024-05-15 2:05PM EDT | 30.00 | 4.33 | 4.20 | 4.60 | +0.58 | +15.47% | 42 | 1,738 | 87.50% |
| AR240517C00030500 | 2024-05-06 11:27AM EDT | 30.50 | 3.20 | 3.70 | 3.80 | 0.00 | - | 64 | 91 | 0.00% |
| AR240517C00031000 | 2024-05-15 2:55PM EDT | 31.00 | 3.31 | 3.20 | 3.30 | +0.61 | +22.59% | 24 | 803 | 0.00% |
| AR240517C00031500 | 2024-05-06 10:12AM EDT | 31.50 | 2.94 | 2.71 | 2.97 | 0.00 | - | 1 | 360 | 76.56% |
| AR240517C00032000 | 2024-05-14 1:55PM EDT | 32.00 | 2.02 | 2.23 | 2.35 | +0.47 | +30.32% | 1 | 800 | 0.00% |
| AR240517C00032500 | 2024-05-14 9:56AM EDT | 32.50 | 1.85 | 1.73 | 1.95 | +0.76 | +69.72% | 5 | 443 | 52.34% |
| AR240517C00033000 | 2024-05-15 1:47PM EDT | 33.00 | 1.38 | 1.26 | 1.32 | +0.78 | +130.00% | 26 | 1,081 | 0.00% |
| AR240517C00033500 | 2024-05-15 1:45PM EDT | 33.50 | 0.90 | 0.70 | 1.10 | +0.20 | +28.57% | 18 | 782 | 46.88% |
| AR240517C00034000 | 2024-05-15 1:49PM EDT | 34.00 | 0.49 | 0.43 | 0.46 | +0.14 | +40.00% | 128 | 2,891 | 19.53% |
| AR240517C00034500 | 2024-05-15 2:14PM EDT | 34.50 | 0.24 | 0.18 | 0.22 | +0.12 | +100.00% | 225 | 800 | 23.05% |
| AR240517C00035000 | 2024-05-15 2:53PM EDT | 35.00 | 0.09 | 0.06 | 0.10 | +0.04 | +80.00% | 314 | 2,778 | 25.98% |
| AR240517C00035500 | 2024-05-08 9:30AM EDT | 35.50 | 0.45 | 0.02 | 0.06 | 0.00 | - | - | 19 | 31.25% |
| AR240517C00036000 | 2024-05-13 3:19PM EDT | 36.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 667 | 38.28% |
| AR240517C00036500 | 2024-05-10 9:50AM EDT | 36.50 | 0.03 | 0.01 | 0.10 | 0.00 | - | - | 3 | 55.66% |
| AR240517C00037000 | 2024-05-14 11:00AM EDT | 37.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 1 | 962 | 53.13% |
| AR240517C00038000 | 2024-05-06 11:28AM EDT | 38.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 16 | 55 | 120.51% |
| AR240517C00039000 | 2024-05-13 11:08AM EDT | 39.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 50 | 50 | 138.48% |
| AR240517C00040000 | 2024-04-25 12:00PM EDT | 40.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 144 | 247 | 155.86% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517P00013000 | 2024-03-25 3:00PM EDT | 13.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 70 | 450.00% |
| AR240517P00015000 | 2024-03-21 11:01AM EDT | 15.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 47 | 616.41% |
| AR240517P00016000 | 2024-02-21 11:35AM EDT | 16.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 4 | 2,303 | 434.38% |
| AR240517P00017000 | 2024-02-27 4:06PM EDT | 17.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 778 | 534.38% |
| AR240517P00018000 | 2024-04-22 9:30AM EDT | 18.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 507 | 386.72% |
| AR240517P00019000 | 2024-04-01 12:13PM EDT | 19.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 100 | 786 | 462.11% |
| AR240517P00020000 | 2024-04-02 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2,353 | 50.00% |
| AR240517P00021000 | 2024-03-25 2:14PM EDT | 21.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 23 | 345 | 396.88% |
| AR240517P00022000 | 2024-04-08 3:40PM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,868 | 366.02% |
| AR240517P00023000 | 2024-05-03 9:31AM EDT | 23.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 831 | 255.47% |
| AR240517P00024000 | 2024-04-23 10:25AM EDT | 24.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 20 | 2,231 | 168.75% |
| AR240517P00025000 | 2024-05-09 12:49PM EDT | 25.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 3 | 2,641 | 206.25% |
| AR240517P00026000 | 2024-05-14 2:01PM EDT | 26.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 2,745 | 253.52% |
| AR240517P00027000 | 2024-05-13 9:44AM EDT | 27.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 12 | 1,792 | 167.19% |
| AR240517P00027500 | 2024-04-29 12:10PM EDT | 27.50 | 0.05 | 0.00 | 0.63 | 0.00 | - | 1 | 2 | 203.91% |
| AR240517P00028000 | 2024-05-07 12:12PM EDT | 28.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 30 | 1,516 | 148.05% |
| AR240517P00028500 | 2024-04-29 12:53PM EDT | 28.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 189.06% |
| AR240517P00029000 | 2024-05-14 1:03PM EDT | 29.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 22 | 1,779 | 127.34% |
| AR240517P00029500 | 2024-05-14 3:33PM EDT | 29.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 98 | 117.19% |
| AR240517P00030000 | 2024-05-09 11:01AM EDT | 30.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 12 | 883 | 128.52% |
| AR240517P00030500 | 2024-05-13 1:45PM EDT | 30.50 | 0.01 | 0.00 | 0.40 | 0.00 | - | 2 | 332 | 112.89% |
| AR240517P00031000 | 2024-05-15 12:25PM EDT | 31.00 | 0.01 | 0.00 | 0.17 | -0.04 | -80.00% | 3 | 796 | 80.47% |
| AR240517P00031500 | 2024-05-14 3:33PM EDT | 31.50 | 0.02 | 0.01 | 0.70 | 0.00 | - | 20 | 465 | 110.94% |
| AR240517P00032000 | 2024-05-15 12:52PM EDT | 32.00 | 0.01 | 0.01 | 0.75 | -0.07 | -87.50% | 30 | 1,027 | 100.98% |
| AR240517P00032500 | 2024-05-14 3:33PM EDT | 32.50 | 0.06 | 0.01 | 0.37 | 0.00 | - | 20 | 142 | 66.02% |
| AR240517P00033000 | 2024-05-15 9:42AM EDT | 33.00 | 0.05 | 0.02 | 0.04 | -0.01 | -16.67% | 4 | 626 | 32.81% |
| AR240517P00033500 | 2024-05-15 11:45AM EDT | 33.50 | 0.10 | 0.02 | 0.09 | -0.14 | -58.33% | 724 | 996 | 30.27% |
| AR240517P00034000 | 2024-05-15 3:30PM EDT | 34.00 | 0.19 | 0.18 | 0.21 | -0.15 | -44.12% | 549 | 516 | 29.10% |
| AR240517P00034500 | 2024-05-15 3:16PM EDT | 34.50 | 0.45 | 0.43 | 0.46 | -0.27 | -37.50% | 477 | 437 | 30.76% |
| AR240517P00035000 | 2024-05-15 11:27AM EDT | 35.00 | 0.80 | 0.55 | 1.00 | -0.90 | -52.94% | 4 | 55 | 49.81% |
| AR240517P00035500 | 2024-05-15 1:37PM EDT | 35.50 | 1.24 | 0.98 | 1.48 | -0.01 | -0.80% | 1 | 1 | 61.52% |
| AR240517P00036500 | 2024-05-14 9:53AM EDT | 36.50 | 3.15 | 2.17 | 2.34 | 0.00 | - | 1 | 9 | 57.23% |
| AR240517P00037000 | 2024-05-07 12:33PM EDT | 37.00 | 2.20 | 2.66 | 2.83 | 0.00 | - | 1 | 1 | 64.26% |
| AR240517P00038000 | 2024-05-02 12:55PM EDT | 38.00 | 5.30 | 3.70 | 4.00 | 0.00 | - | 2 | 7 | 98.05% |
| AR240517P00040000 | 2024-05-15 12:04PM EDT | 40.00 | 5.65 | 5.70 | 5.85 | +0.10 | +1.80% | 1 | 6 | 116.41% |
