Deutsche Märkte öffnen in 2 Stunden 35 Minuten
Nikkei 225
39.141,83 +103,67 (+0,27%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
63.098,97 -1.491,01 (-2,31%) CMC Crypto 200
1.413,56 -33,11 (-2,29%) 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:36.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240614C00036000 | 2024-06-10 12:49PM EDT | 2024-06-14 | 0.23 | 0.24 | 0.30 | +0.13 | +130.00% | 3 | 0 | 41.21% |
| AR240621C00036000 | 2024-06-10 2:42PM EDT | 2024-06-21 | 0.51 | 0.49 | 0.55 | +0.26 | +104.00% | 341 | 1,777 | 35.94% |
| AR240628C00036000 | 2024-06-10 9:51AM EDT | 2024-06-28 | 0.57 | 0.57 | 0.82 | -0.02 | -3.39% | 5 | 50 | 37.06% |
| AR240705C00036000 | 2024-06-06 1:17PM EDT | 2024-07-05 | 0.55 | 0.74 | 0.99 | 0.00 | - | - | 14 | 36.18% |
| AR240712C00036000 | 2024-06-10 9:59AM EDT | 2024-07-12 | 1.30 | 0.89 | 1.21 | -0.10 | -7.14% | 1 | 2 | 37.31% |
| AR240719C00036000 | 2024-06-10 3:05PM EDT | 2024-07-19 | 1.41 | 1.29 | 1.36 | +0.60 | +74.07% | 34 | 250 | 37.11% |
| AR240726C00036000 | 2024-06-10 3:11PM EDT | 2024-07-26 | 1.61 | 1.44 | 1.76 | +0.65 | +67.71% | 4 | 6 | 42.24% |
| AR240816C00036000 | 2024-06-10 10:03AM EDT | 2024-08-16 | 2.07 | 2.04 | 2.09 | +0.39 | +23.21% | 4 | 637 | 40.48% |
| AR241115C00036000 | 2024-06-03 2:26PM EDT | 2024-11-15 | 3.70 | 3.60 | 3.75 | 0.00 | - | 14 | 343 | 44.31% |
| AR250117C00036000 | 2024-06-03 9:30AM EDT | 2025-01-17 | 5.00 | 4.35 | 4.50 | 0.00 | - | 2 | 47 | 44.36% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240614P00036000 | 2024-06-10 12:10PM EDT | 2024-06-14 | 1.10 | 0.98 | 1.04 | -0.90 | -45.00% | 4 | 0 | 38.09% |
| AR240621P00036000 | 2024-06-06 9:42AM EDT | 2024-06-21 | 1.59 | 1.19 | 1.25 | 0.00 | - | 2 | 346 | 32.42% |
| AR240628P00036000 | 2024-06-03 11:32AM EDT | 2024-06-28 | 1.90 | 1.38 | 1.54 | 0.00 | - | 26 | 19 | 35.06% |
| AR240712P00036000 | 2024-06-05 12:48PM EDT | 2024-07-12 | 2.20 | 1.50 | 1.89 | 0.00 | - | - | 20 | 34.91% |
| AR240719P00036000 | 2024-06-10 1:42PM EDT | 2024-07-19 | 1.95 | 1.83 | 1.90 | -0.56 | -22.31% | 17 | 145 | 31.84% |
| AR240816P00036000 | 2024-06-10 10:01AM EDT | 2024-08-16 | 2.57 | 2.44 | 2.51 | -0.42 | -14.05% | 1 | 542 | 34.50% |
| AR241115P00036000 | 2024-06-05 3:50PM EDT | 2024-11-15 | 4.15 | 3.60 | 3.70 | 0.00 | - | 5 | 183 | 35.35% |
| AR250117P00036000 | 2024-06-05 10:15AM EDT | 2025-01-17 | 4.70 | 4.00 | 4.15 | 0.00 | - | 40 | 1,580 | 34.01% |
