Deutsche Märkte öffnen in 3 Stunden 27 Minuten
Nikkei 225
39.155,16 +117,00 (+0,30%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
63.507,07 -1.255,75 (-1,94%) CMC Crypto 200
1.417,25 -29,43 (-2,03%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Antero Resources Corporation (AR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:31.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240614C00031000 | 2024-06-04 10:02AM EDT | 2024-06-14 | 3.34 | 3.35 | 5.90 | 0.00 | - | 6 | 9 | 128.13% |
| AR240621C00031000 | 2024-06-04 2:26PM EDT | 2024-06-21 | 2.90 | 3.30 | 5.70 | 0.00 | - | 2 | 870 | 68.16% |
| AR240628C00031000 | 2024-05-28 11:57AM EDT | 2024-06-28 | 3.75 | 2.50 | 6.10 | 0.00 | - | 4 | 4 | 123.44% |
| AR240719C00031000 | 2024-06-10 3:13PM EDT | 2024-07-19 | 4.94 | 3.70 | 4.80 | +1.24 | +33.51% | 35 | 6 | 47.07% |
| AR240816C00031000 | 2024-06-05 11:18AM EDT | 2024-08-16 | 4.35 | 4.20 | 7.00 | 0.00 | - | 5 | 614 | 53.81% |
| AR241115C00031000 | 2024-05-31 9:49AM EDT | 2024-11-15 | 6.90 | 6.45 | 6.60 | 0.00 | - | 1 | 373 | 48.05% |
| AR250117C00031000 | 2024-06-04 10:05AM EDT | 2025-01-17 | 6.50 | 7.15 | 7.30 | 0.00 | - | 1 | 22 | 48.05% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240614P00031000 | 2024-06-04 10:35AM EDT | 2024-06-14 | 0.07 | 0.00 | 1.00 | 0.00 | - | 2 | 16 | 138.67% |
| AR240621P00031000 | 2024-06-06 2:49PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.08 | 0.00 | - | 2 | 2,853 | 48.83% |
| AR240628P00031000 | 2024-05-23 1:59PM EDT | 2024-06-28 | 0.34 | 0.06 | 0.15 | 0.00 | - | - | 100 | 44.34% |
| AR240705P00031000 | 2024-05-23 2:49PM EDT | 2024-07-05 | 0.44 | 0.09 | 0.15 | 0.00 | - | - | 1 | 37.70% |
| AR240712P00031000 | 2024-06-05 12:49PM EDT | 2024-07-12 | 0.32 | 0.03 | 0.60 | 0.00 | - | - | 20 | 52.73% |
| AR240719P00031000 | 2024-06-06 2:05PM EDT | 2024-07-19 | 0.53 | 0.24 | 0.28 | 0.00 | - | 1 | 53 | 36.23% |
| AR240816P00031000 | 2024-06-05 1:06PM EDT | 2024-08-16 | 0.88 | 0.50 | 0.86 | 0.00 | - | 116 | 790 | 42.58% |
| AR241115P00031000 | 2024-06-07 2:22PM EDT | 2024-11-15 | 1.55 | 1.54 | 1.73 | -0.37 | -19.27% | 1 | 17 | 39.70% |
| AR250117P00031000 | 2024-06-10 3:37PM EDT | 2025-01-17 | 1.94 | 1.30 | 2.01 | -0.38 | -16.38% | 10 | 264 | 36.65% |
