Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.553,73 -176,40 (-0,27%) CMC Crypto 200
1.443,12 -3,55 (-0,25%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Antero Resources Corporation (AR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Strike:29.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240614C00029000 | 2024-06-04 1:26PM EDT | 2024-06-14 | 5.05 | 6.10 | 7.15 | 0.00 | - | 4 | 4 | 152.15% |
| AR240621C00029000 | 2024-05-31 2:00PM EDT | 2024-06-21 | 6.52 | 6.30 | 6.40 | 0.00 | - | 11 | 869 | 71.48% |
| AR240816C00029000 | 2024-06-03 9:33AM EDT | 2024-08-16 | 7.40 | 6.85 | 6.95 | 0.00 | - | 2 | 311 | 50.88% |
| AR241115C00029000 | 2024-06-07 10:05AM EDT | 2024-11-15 | 7.20 | 7.95 | 8.10 | 0.00 | - | 21 | 487 | 51.05% |
| AR250117C00029000 | 2024-06-07 10:22AM EDT | 2025-01-17 | 7.90 | 7.75 | 9.00 | 0.00 | - | 17 | 30 | 53.74% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240614P00029000 | 2024-06-10 9:42AM EDT | 2024-06-14 | 0.01 | 0.01 | 0.59 | -0.01 | -50.00% | 12 | 39 | 139.84% |
| AR240621P00029000 | 2024-05-14 9:35AM EDT | 2024-06-21 | 0.18 | 0.00 | 0.75 | 0.00 | - | 6 | 924 | 96.68% |
| AR240712P00029000 | 2024-06-07 2:48PM EDT | 2024-07-12 | 0.11 | 0.03 | 0.20 | 0.00 | - | 8 | 8 | 48.73% |
| AR240719P00029000 | 2024-05-21 12:05PM EDT | 2024-07-19 | 0.12 | 0.08 | 0.18 | 0.00 | - | - | 20 | 43.07% |
| AR240816P00029000 | 2024-05-24 1:46PM EDT | 2024-08-16 | 0.59 | 0.29 | 1.38 | 0.00 | - | 202 | 288 | 53.91% |
| AR241115P00029000 | 2024-06-06 1:40PM EDT | 2024-11-15 | 1.30 | 1.03 | 1.20 | 0.00 | - | 1 | 135 | 41.16% |
| AR250117P00029000 | 2024-05-28 1:48PM EDT | 2025-01-17 | 1.55 | 1.30 | 1.59 | 0.00 | - | 50 | 152 | 39.80% |
