Deutsche Märkte öffnen in 3 Stunden 20 Minuten
Nikkei 225
39.155,16 +117,00 (+0,30%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
63.497,96 -1.233,12 (-1,90%) CMC Crypto 200
1.415,36 -31,31 (-2,16%) 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:33.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240614C00033000 | 2024-06-07 9:35AM EDT | 2024-06-14 | 1.15 | 1.94 | 2.45 | 0.00 | - | 1 | 10 | 67.19% |
| AR240621C00033000 | 2024-06-10 11:57AM EDT | 2024-06-21 | 2.57 | 2.18 | 2.67 | +1.00 | +63.69% | 4 | 1,106 | 53.42% |
| AR240628C00033000 | 2024-06-07 9:57AM EDT | 2024-06-28 | 1.73 | 2.43 | 4.35 | 0.00 | - | 5 | 20 | 69.43% |
| AR240705C00033000 | 2024-06-06 2:24PM EDT | 2024-07-05 | 1.90 | 2.29 | 4.45 | 0.00 | - | 8 | 13 | 58.30% |
| AR240719C00033000 | 2024-06-07 9:49AM EDT | 2024-07-19 | 2.28 | 2.84 | 3.15 | 0.00 | - | 4 | 87 | 41.16% |
| AR240816C00033000 | 2024-06-04 10:30AM EDT | 2024-08-16 | 3.15 | 2.67 | 3.80 | 0.00 | - | 3 | 145 | 43.60% |
| AR241115C00033000 | 2024-06-05 10:08AM EDT | 2024-11-15 | 4.55 | 5.20 | 5.35 | 0.00 | - | 90 | 275 | 46.48% |
| AR250117C00033000 | 2024-06-10 2:57PM EDT | 2025-01-17 | 6.12 | 5.90 | 6.10 | +0.64 | +11.68% | 30 | 4,951 | 46.63% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240614P00033000 | 2024-06-10 1:42PM EDT | 2024-06-14 | 0.06 | 0.04 | 0.07 | -0.21 | -77.78% | 12 | 88 | 46.48% |
| AR240621P00033000 | 2024-06-10 10:21AM EDT | 2024-06-21 | 0.18 | 0.11 | 0.16 | -0.22 | -55.00% | 31 | 714 | 35.74% |
| AR240628P00033000 | 2024-06-10 12:28PM EDT | 2024-06-28 | 0.32 | 0.20 | 0.57 | -0.31 | -49.21% | 13 | 0 | 46.73% |
| AR240705P00033000 | 2024-06-06 1:42PM EDT | 2024-07-05 | 0.34 | 0.30 | 0.42 | -0.43 | -55.84% | 1 | 1 | 34.38% |
| AR240719P00033000 | 2024-06-10 1:10PM EDT | 2024-07-19 | 0.68 | 0.56 | 0.83 | -0.32 | -32.00% | 11 | 448 | 38.62% |
| AR240816P00033000 | 2024-06-07 12:34PM EDT | 2024-08-16 | 1.59 | 0.96 | 2.05 | 0.00 | - | 17 | 397 | 52.12% |
| AR241115P00033000 | 2024-06-07 12:34PM EDT | 2024-11-15 | 2.67 | 2.22 | 2.47 | 0.00 | - | 10 | 394 | 38.87% |
| AR250117P00033000 | 2024-05-24 2:39PM EDT | 2025-01-17 | 3.33 | 1.66 | 2.74 | 0.00 | - | 19 | 1,431 | 35.51% |
