Deutsche Märkte öffnen in 5 Stunden 33 Minuten
Nikkei 225
39.261,98 +223,82 (+0,57%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.458,65 -147,74 (-0,23%) CMC Crypto 200
1.438,37 -8,30 (-0,57%) 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:38.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240614C00038000 | 2024-06-03 10:11AM EDT | 2024-06-14 | 0.20 | 0.00 | 0.27 | 0.00 | - | 2 | 5 | 61.13% |
| AR240621C00038000 | 2024-06-10 3:12PM EDT | 2024-06-21 | 0.14 | 0.08 | 0.14 | +0.03 | +27.27% | 11 | 570 | 37.31% |
| AR240628C00038000 | 2024-06-07 2:52PM EDT | 2024-06-28 | 0.15 | 0.22 | 0.31 | 0.00 | - | 7 | 392 | 37.99% |
| AR240705C00038000 | 2024-05-30 9:32AM EDT | 2024-07-05 | 0.40 | 0.20 | 0.42 | 0.00 | - | 1 | 1 | 36.38% |
| AR240712C00038000 | 2024-06-06 10:28AM EDT | 2024-07-12 | 0.50 | 0.46 | 0.57 | 0.00 | - | 18 | 24 | 36.72% |
| AR240719C00038000 | 2024-06-10 2:30PM EDT | 2024-07-19 | 0.67 | 0.64 | 0.71 | +0.27 | +67.50% | 16 | 56 | 36.96% |
| AR240816C00038000 | 2024-06-05 3:26PM EDT | 2024-08-16 | 1.08 | 0.92 | 1.47 | 0.00 | - | 21 | 629 | 42.09% |
| AR241115C00038000 | 2024-06-10 1:08PM EDT | 2024-11-15 | 2.75 | 2.75 | 3.05 | +0.17 | +6.59% | 7 | 203 | 44.90% |
| AR250117C00038000 | 2024-05-29 1:56PM EDT | 2025-01-17 | 3.00 | 3.45 | 3.60 | 0.00 | - | 29 | 745 | 43.02% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240621P00038000 | 2024-05-23 2:26PM EDT | 2024-06-21 | 4.65 | 2.60 | 2.97 | 0.00 | - | 1 | 29 | 41.02% |
| AR240719P00038000 | 2024-05-29 3:39PM EDT | 2024-07-19 | 4.03 | 3.10 | 3.35 | 0.00 | - | - | 1 | 33.30% |
| AR240816P00038000 | 2024-05-24 9:56AM EDT | 2024-08-16 | 5.00 | 3.65 | 5.60 | 0.00 | - | 1 | 78 | 65.14% |
| AR241115P00038000 | 2024-06-05 11:25AM EDT | 2024-11-15 | 5.40 | 3.75 | 4.85 | 0.00 | - | 2 | 108 | 34.18% |
| AR250117P00038000 | 2024-06-03 2:19PM EDT | 2025-01-17 | 5.30 | 4.60 | 5.75 | 0.00 | - | 76 | 128 | 37.26% |
