Deutsche Märkte öffnen in 3 Stunden 41 Minuten
Nikkei 225
38.719,35 -227,58 (-0,58%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.393,64 -1.224,82 (-1,87%) CMC Crypto 200
1.524,01 +35,47 (+2,38%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Antero Resources Corporation (AR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240524C00023000 | 2024-05-09 11:54AM EDT | 23.00 | 11.30 | 11.30 | 11.65 | 0.00 | - | 26 | 26 | 249.22% |
| AR240524C00025000 | 2024-05-10 2:06PM EDT | 25.00 | 8.22 | 8.40 | 10.85 | 0.00 | - | 1 | 3 | 251.56% |
| AR240524C00025500 | 2024-05-14 12:10PM EDT | 25.50 | 8.15 | 8.80 | 10.50 | 0.00 | - | - | 4 | 335.55% |
| AR240524C00026000 | 2024-05-08 11:18AM EDT | 26.00 | 8.64 | 6.70 | 9.95 | 0.00 | - | - | 1 | 426.17% |
| AR240524C00026500 | 2024-05-16 3:36PM EDT | 26.50 | 8.01 | 6.30 | 9.90 | 0.00 | - | - | 1 | 208.59% |
| AR240524C00027000 | 2024-05-14 2:23PM EDT | 27.00 | 6.65 | 5.45 | 7.70 | 0.00 | - | 6 | 7 | 217.58% |
| AR240524C00027500 | 2024-05-13 11:37AM EDT | 27.50 | 5.90 | 6.40 | 8.50 | 0.00 | - | 3 | 3 | 246.29% |
| AR240524C00028000 | 2024-05-14 12:35PM EDT | 28.00 | 5.60 | 4.55 | 8.05 | 0.00 | - | 2 | 7 | 365.82% |
| AR240524C00028500 | 2024-05-15 11:30AM EDT | 28.50 | 5.85 | 4.30 | 6.10 | 0.00 | - | - | 2 | 162.11% |
| AR240524C00029000 | 2024-04-25 10:37AM EDT | 29.00 | 3.60 | 5.35 | 5.55 | 0.00 | - | 4 | 5 | 114.84% |
| AR240524C00029500 | 2024-05-16 11:33AM EDT | 29.50 | 5.25 | 4.75 | 6.20 | 0.00 | - | - | 1 | 194.34% |
| AR240524C00030000 | 2024-05-21 12:06PM EDT | 30.00 | 5.08 | 2.96 | 6.15 | -0.37 | -6.79% | 7 | 13 | 119.92% |
| AR240524C00031000 | 2024-05-17 10:06AM EDT | 31.00 | 2.92 | 3.25 | 3.75 | 0.00 | - | 1 | 54 | 88.28% |
| AR240524C00031500 | 2024-05-14 1:29PM EDT | 31.50 | 2.13 | 2.85 | 3.35 | 0.00 | - | - | 2 | 93.75% |
| AR240524C00032000 | 2024-05-20 10:19AM EDT | 32.00 | 3.15 | 2.25 | 2.61 | -0.62 | -16.45% | 7 | 86 | 53.52% |
| AR240524C00032500 | 2024-05-21 11:09AM EDT | 32.50 | 2.93 | 1.84 | 2.16 | +0.94 | +47.24% | 4 | 5 | 56.84% |
| AR240524C00033000 | 2024-05-21 12:10PM EDT | 33.00 | 1.50 | 1.29 | 1.61 | -1.26 | -45.65% | 5 | 198 | 58.98% |
| AR240524C00033500 | 2024-05-16 10:35AM EDT | 33.50 | 1.50 | 0.63 | 1.17 | 0.00 | - | 1 | 22 | 51.76% |
| AR240524C00034000 | 2024-05-20 9:41AM EDT | 34.00 | 1.50 | 0.58 | 0.69 | 0.00 | - | 202 | 302 | 38.48% |
| AR240524C00034500 | 2024-05-21 3:59PM EDT | 34.50 | 0.34 | 0.34 | 0.37 | -0.77 | -69.37% | 121 | 303 | 34.38% |
| AR240524C00035000 | 2024-05-21 2:09PM EDT | 35.00 | 0.22 | 0.16 | 0.19 | -0.51 | -69.86% | 31 | 231 | 34.38% |
| AR240524C00035500 | 2024-05-20 3:59PM EDT | 35.50 | 0.08 | 0.07 | 0.10 | -0.41 | -83.67% | 4 | 165 | 36.33% |
| AR240524C00036000 | 2024-05-21 3:12PM EDT | 36.00 | 0.04 | 0.03 | 0.06 | -0.24 | -85.71% | 394 | 132 | 39.65% |
| AR240524C00036500 | 2024-05-21 12:02PM EDT | 36.50 | 0.06 | 0.01 | 0.05 | -0.13 | -68.42% | 37 | 48 | 46.09% |
| AR240524C00037000 | 2024-05-20 10:29AM EDT | 37.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 21 | 24 | 63.67% |
| AR240524C00038000 | 2024-05-10 10:55AM EDT | 38.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 6 | 6 | 147.46% |
| AR240524C00040000 | 2024-04-29 9:32AM EDT | 40.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 73.44% |
| AR240524C00043000 | 2024-05-21 11:17AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 14 | 93.75% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240524P00024500 | 2024-05-15 12:12PM EDT | 24.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 6 | 344.34% |
| AR240524P00025000 | 2024-05-15 12:11PM EDT | 25.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 8 | 13 | 210.94% |
| AR240524P00026000 | 2024-04-18 3:12PM EDT | 26.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | - | 1 | 276.95% |
| AR240524P00027000 | 2024-04-23 3:18PM EDT | 27.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | - | 5 | 164.06% |
| AR240524P00028000 | 2024-05-21 9:54AM EDT | 28.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 12 | 13 | 223.63% |
| AR240524P00029000 | 2024-05-20 1:31PM EDT | 29.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 20 | 27 | 126.56% |
| AR240524P00030000 | 2024-05-20 1:31PM EDT | 30.00 | 0.02 | 0.01 | 1.00 | 0.00 | - | 20 | 27 | 169.34% |
| AR240524P00031000 | 2024-05-15 10:32AM EDT | 31.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 11 | 23 | 109.77% |
| AR240524P00032000 | 2024-05-03 9:49AM EDT | 32.00 | 0.51 | 0.02 | 0.24 | 0.00 | - | 1 | 4 | 69.14% |
| AR240524P00032500 | 2024-05-14 10:42AM EDT | 32.50 | 0.33 | 0.02 | 1.25 | 0.00 | - | 14 | 13 | 113.87% |
| AR240524P00033000 | 2024-05-21 1:39PM EDT | 33.00 | 0.04 | 0.03 | 0.77 | -0.12 | -75.00% | 30 | 229 | 76.56% |
| AR240524P00033500 | 2024-05-21 1:42PM EDT | 33.50 | 0.10 | 0.09 | 0.15 | +0.04 | +66.67% | 16 | 84 | 37.70% |
| AR240524P00034000 | 2024-05-21 3:55PM EDT | 34.00 | 0.24 | 0.22 | 0.25 | +0.15 | +166.67% | 13 | 167 | 33.40% |
| AR240524P00034500 | 2024-05-21 1:53PM EDT | 34.50 | 0.43 | 0.40 | 0.46 | +0.29 | +207.14% | 24 | 37 | 31.84% |
| AR240524P00035000 | 2024-05-21 3:54PM EDT | 35.00 | 0.71 | 0.71 | 0.79 | +0.49 | +222.73% | 21 | 248 | 32.42% |
| AR240524P00037500 | 2024-05-16 9:48AM EDT | 37.50 | 3.00 | 3.00 | 4.20 | 0.00 | - | - | 1 | 121.09% |
