Deutsche Märkte öffnen in 6 Stunden 9 Minuten
Nikkei 225
39.325,52 +287,36 (+0,74%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.483,37 -56,61 (-0,09%) CMC Crypto 200
1.440,46 -6,21 (-0,43%) 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: 04:00PM EDT
Nachbörse:
Strike:34.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240614C00034000 | 2024-06-07 11:48AM EDT | 2024-06-14 | 1.01 | 1.22 | 1.46 | +0.29 | +40.28% | 1 | 101 | 47.27% |
| AR240621C00034000 | 2024-06-10 3:33PM EDT | 2024-06-21 | 1.70 | 1.42 | 1.67 | +0.77 | +82.80% | 167 | 5,589 | 39.06% |
| AR240628C00034000 | 2024-06-10 2:42PM EDT | 2024-06-28 | 1.85 | 1.64 | 1.93 | +0.81 | +77.88% | 1 | 73 | 39.94% |
| AR240705C00034000 | 2024-06-04 3:17PM EDT | 2024-07-05 | 1.14 | 1.80 | 2.06 | 0.00 | - | 5 | 5 | 37.74% |
| AR240712C00034000 | 2024-05-31 9:50AM EDT | 2024-07-12 | 2.59 | 1.98 | 2.27 | 0.00 | - | 1 | 0 | 38.82% |
| AR240719C00034000 | 2024-06-07 3:18PM EDT | 2024-07-19 | 1.70 | 2.36 | 2.43 | 0.00 | - | 30 | 124 | 38.87% |
| AR240816C00034000 | 2024-06-07 3:41PM EDT | 2024-08-16 | 2.41 | 3.05 | 3.15 | 0.00 | - | 26 | 208 | 42.19% |
| AR241115C00034000 | 2024-06-05 10:05AM EDT | 2024-11-15 | 4.05 | 4.60 | 4.75 | 0.00 | - | 1 | 400 | 45.41% |
| AR250117C00034000 | 2024-06-05 10:18AM EDT | 2025-01-17 | 4.65 | 5.35 | 5.50 | 0.00 | - | 2 | 6 | 45.52% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240614P00034000 | 2024-06-10 3:07PM EDT | 2024-06-14 | 0.12 | 0.12 | 0.16 | -0.47 | -79.66% | 13 | 31 | 39.84% |
| AR240621P00034000 | 2024-06-10 2:27PM EDT | 2024-06-21 | 0.33 | 0.30 | 0.34 | -0.47 | -58.75% | 105 | 1,706 | 33.69% |
| AR240628P00034000 | 2024-06-10 12:22PM EDT | 2024-06-28 | 0.56 | 0.48 | 0.88 | -0.48 | -46.15% | 6 | 0 | 45.90% |
| AR240705P00034000 | 2024-06-04 10:08AM EDT | 2024-07-05 | 1.15 | 0.42 | 0.77 | 0.00 | - | 2 | 13 | 35.69% |
| AR240712P00034000 | 2024-06-07 2:04PM EDT | 2024-07-12 | 1.30 | 0.73 | 0.84 | 0.00 | - | 1 | 1 | 33.40% |
| AR240719P00034000 | 2024-06-10 1:25PM EDT | 2024-07-19 | 1.01 | 0.91 | 0.97 | -0.44 | -30.34% | 1 | 223 | 33.30% |
| AR240726P00034000 | 2024-06-10 12:30PM EDT | 2024-07-26 | 1.10 | 0.79 | 1.44 | -0.71 | -39.23% | 7 | 10 | 40.67% |
| AR240816P00034000 | 2024-06-07 11:48AM EDT | 2024-08-16 | 2.03 | 1.50 | 1.55 | 0.00 | - | 3 | 700 | 35.60% |
| AR241115P00034000 | 2024-06-10 3:58PM EDT | 2024-11-15 | 2.68 | 2.47 | 3.35 | -0.47 | -14.92% | 1 | 94 | 43.42% |
| AR250117P00034000 | 2024-05-28 1:47PM EDT | 2025-01-17 | 3.39 | 3.05 | 3.20 | 0.00 | - | 25 | 106 | 35.30% |
