Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.337,23 -2.699,25 (-4,57%) CMC Crypto 200
1.284,86 -54,20 (-4,05%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Antero Resources Corporation (AR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:18.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517C00018000 | 2024-03-04 10:55AM EDT | 2024-05-17 | 8.95 | 10.50 | 12.65 | 0.00 | - | 6 | 300 | 0.00% |
| AR240621C00018000 | 2024-01-22 10:45AM EDT | 2024-06-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.00% |
| AR240816C00018000 | 2024-04-05 9:40AM EDT | 2024-08-16 | 11.11 | 15.05 | 16.75 | 0.00 | - | 1 | 175 | 97.85% |
| AR241115C00018000 | 2024-04-16 10:23AM EDT | 2024-11-15 | 11.15 | 15.50 | 17.50 | 0.00 | - | 1 | 12 | 64.40% |
| AR250117C00018000 | 2024-04-29 11:17AM EDT | 2025-01-17 | 16.90 | 16.20 | 18.25 | 0.00 | - | 1 | 193 | 73.78% |
| AR260116C00018000 | 2024-04-09 10:09AM EDT | 2026-01-16 | 14.91 | 17.45 | 21.00 | 0.00 | - | 5 | 7 | 71.34% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517P00018000 | 2024-04-22 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 507 | 200.78% |
| AR240621P00018000 | 2024-03-20 1:34PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 1,367 | 116.99% |
| AR240816P00018000 | 2024-04-18 10:59AM EDT | 2024-08-16 | 0.18 | 0.00 | 0.81 | 0.00 | - | 200 | 234 | 83.20% |
| AR241115P00018000 | 2024-03-22 10:56AM EDT | 2024-11-15 | 0.45 | 0.26 | 0.29 | 0.00 | - | 10 | 20 | 56.06% |
| AR250117P00018000 | 2024-04-19 11:00AM EDT | 2025-01-17 | 0.43 | 0.05 | 1.50 | 0.00 | - | 14 | 268 | 63.87% |
| AR260116P00018000 | 2024-04-30 10:00AM EDT | 2026-01-16 | 0.75 | 0.78 | 0.95 | -0.03 | -3.85% | 3 | 556 | 44.07% |
