Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.296,80 -6,10 (-0,26%) EUR/USD
1,0666 -0,0007 (-0,06%) Bitcoin EUR
56.423,64 -3.637,83 (-6,06%)
Antero Resources Corporation (AR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:15.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517C00015000 | 2024-03-26 3:52PM EDT | 2024-05-17 | 12.32 | 18.35 | 19.50 | 0.00 | - | 15 | 4 | 273.83% |
| AR240621C00015000 | 2024-04-19 12:42PM EDT | 2024-06-21 | 14.28 | 18.40 | 21.15 | 0.00 | - | 1 | 384 | 176.37% |
| AR240816C00015000 | 2024-01-29 10:37AM EDT | 2024-08-16 | 8.15 | 10.30 | 11.45 | 0.00 | - | 3 | 243 | 0.00% |
| AR241115C00015000 | 2024-04-17 1:12PM EDT | 2024-11-15 | 14.66 | 18.00 | 20.80 | 0.00 | - | - | 1 | 75.68% |
| AR250117C00015000 | 2024-04-25 11:54AM EDT | 2025-01-17 | 18.30 | 18.50 | 21.45 | 0.00 | - | 3 | 658 | 84.18% |
| AR260116C00015000 | 2024-04-29 2:15PM EDT | 2026-01-16 | 20.80 | 20.25 | 22.65 | 0.00 | - | 1 | 44 | 76.34% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517P00015000 | 2024-03-21 11:01AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 47 | 256.64% |
| AR240621P00015000 | 2024-04-26 10:27AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 5,806 | 146.68% |
| AR240816P00015000 | 2024-03-20 2:23PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 1,092 | 25.00% |
| AR241115P00015000 | 2024-03-18 3:47PM EDT | 2024-11-15 | 0.25 | 0.00 | 2.23 | 0.00 | - | 2 | 2 | 101.17% |
| AR250117P00015000 | 2024-04-26 3:03PM EDT | 2025-01-17 | 0.14 | 0.06 | 1.38 | 0.00 | - | 1 | 745 | 77.25% |
| AR260116P00015000 | 2024-04-30 1:05PM EDT | 2026-01-16 | 0.55 | 0.40 | 0.70 | -0.26 | -32.10% | 1 | 86 | 49.61% |
