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
2.302,70 -0,20 (-0,01%) EUR/USD
1,0671 -0,0054 (-0,50%) Bitcoin EUR
56.715,25 -3.068,97 (-5,13%)
Antero Resources Corporation (AR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:25.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240503C00025000 | 2024-04-24 3:15PM EDT | 2024-05-03 | 6.60 | 7.95 | 9.65 | 0.00 | - | 1 | 2 | 279.69% |
| AR240517C00025000 | 2024-04-30 11:51AM EDT | 2024-05-17 | 9.05 | 8.45 | 9.60 | -0.15 | -1.63% | 500 | 1,576 | 60.94% |
| AR240524C00025000 | 2024-04-25 3:42PM EDT | 2024-05-24 | 8.57 | 7.30 | 10.20 | 0.00 | - | - | 2 | 140.23% |
| AR240621C00025000 | 2024-04-30 12:36PM EDT | 2024-06-21 | 9.09 | 8.75 | 10.15 | +0.28 | +3.18% | 2 | 5,692 | 68.36% |
| AR240816C00025000 | 2024-04-29 1:47PM EDT | 2024-08-16 | 9.63 | 9.15 | 10.20 | 0.00 | - | 10 | 810 | 54.25% |
| AR241115C00025000 | 2024-04-22 2:21PM EDT | 2024-11-15 | 7.51 | 9.30 | 11.35 | 0.00 | - | 1 | 196 | 51.66% |
| AR250117C00025000 | 2024-04-29 10:23AM EDT | 2025-01-17 | 11.10 | 10.60 | 11.85 | 0.00 | - | 69 | 2,175 | 57.08% |
| AR260116C00025000 | 2024-04-29 9:43AM EDT | 2026-01-16 | 13.24 | 12.30 | 14.45 | 0.00 | - | 1 | 605 | 53.89% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240503P00025000 | 2024-04-22 12:31PM EDT | 2024-05-03 | 0.09 | 0.00 | 1.00 | 0.00 | - | 14 | 25 | 258.59% |
| AR240510P00025000 | 2024-04-09 12:57PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 3 | 73.44% |
| AR240517P00025000 | 2024-04-29 2:44PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.20 | 0.00 | - | 3 | 2,641 | 82.03% |
| AR240524P00025000 | 2024-04-16 10:16AM EDT | 2024-05-24 | 0.31 | 0.00 | 1.27 | 0.00 | - | 1 | 6 | 111.52% |
| AR240621P00025000 | 2024-04-30 2:39PM EDT | 2024-06-21 | 0.23 | 0.03 | 0.23 | +0.09 | +64.29% | 102 | 2,845 | 50.49% |
| AR240816P00025000 | 2024-04-26 12:07PM EDT | 2024-08-16 | 0.24 | 0.17 | 0.22 | 0.00 | - | 10 | 878 | 39.65% |
| AR241115P00025000 | 2024-04-26 2:43PM EDT | 2024-11-15 | 0.71 | 0.61 | 0.68 | 0.00 | - | 311 | 323 | 40.38% |
| AR250117P00025000 | 2024-04-30 12:40PM EDT | 2025-01-17 | 0.92 | 0.85 | 0.96 | +0.01 | +1.10% | 2 | 2,912 | 39.80% |
| AR260116P00025000 | 2024-04-30 9:58AM EDT | 2026-01-16 | 2.32 | 1.92 | 2.40 | -0.03 | -1.28% | 5 | 1,422 | 38.51% |
