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
2.297,80 -5,10 (-0,22%) EUR/USD
1,0662 -0,0010 (-0,10%) Bitcoin EUR
56.047,27 -3.790,97 (-6,34%)
Antero Resources Corporation (AR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:23.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517C00023000 | 2024-04-19 2:36PM EDT | 2024-05-17 | 6.30 | 9.00 | 12.05 | 0.00 | - | 28 | 1,799 | 190.72% |
| AR240524C00023000 | 2024-04-19 9:45AM EDT | 2024-05-24 | 6.25 | 10.15 | 12.70 | 0.00 | - | 26 | 26 | 120.12% |
| AR240621C00023000 | 2024-04-22 3:28PM EDT | 2024-06-21 | 7.94 | 10.10 | 11.45 | 0.00 | - | 5 | 174 | 82.91% |
| AR240816C00023000 | 2024-03-25 2:03PM EDT | 2024-08-16 | 5.80 | 8.25 | 10.15 | 0.00 | - | 6 | 122 | 0.00% |
| AR241115C00023000 | 2024-04-15 2:06PM EDT | 2024-11-15 | 7.75 | 11.05 | 12.60 | 0.00 | - | 2 | 4 | 51.17% |
| AR250117C00023000 | 2024-04-29 11:47AM EDT | 2025-01-17 | 12.58 | 11.15 | 13.10 | 0.00 | - | 2 | 1,425 | 64.60% |
| AR260116C00023000 | 2024-04-29 9:30AM EDT | 2026-01-16 | 14.70 | 13.40 | 15.80 | 0.00 | - | 8 | 248 | 54.90% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517P00023000 | 2024-04-19 11:23AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 834 | 138.87% |
| AR240531P00023000 | 2024-04-16 10:16AM EDT | 2024-05-31 | 0.13 | 0.00 | 2.14 | 0.00 | - | - | 1 | 142.77% |
| AR240621P00023000 | 2024-04-26 1:59PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.74 | 0.00 | - | 100 | 854 | 79.10% |
| AR240816P00023000 | 2024-04-16 9:37AM EDT | 2024-08-16 | 0.55 | 0.04 | 0.25 | 0.00 | - | 2 | 76 | 49.81% |
| AR241115P00023000 | 2024-04-10 12:55PM EDT | 2024-11-15 | 0.83 | 0.38 | 0.43 | 0.00 | - | 32 | 75 | 42.14% |
| AR250117P00023000 | 2024-04-29 3:28PM EDT | 2025-01-17 | 0.60 | 0.56 | 0.68 | 0.00 | - | 4 | 2,257 | 42.07% |
| AR260116P00023000 | 2024-04-29 3:56PM EDT | 2026-01-16 | 1.76 | 1.69 | 1.90 | 0.00 | - | 16 | 435 | 40.06% |
