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
2.302,60 -0,30 (-0,01%) EUR/USD
1,0668 -0,0005 (-0,04%) Bitcoin EUR
56.969,22 -2.820,09 (-4,72%)
Antero Resources Corporation (AR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:26.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240503C00026000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 5.09 | 6.90 | 8.75 | 0.00 | - | 10 | 7 | 308.20% |
| AR240517C00026000 | 2024-04-30 2:06PM EDT | 2024-05-17 | 8.44 | 6.95 | 8.50 | +0.44 | +5.50% | 11 | 2,630 | 112.70% |
| AR240621C00026000 | 2024-04-26 1:06PM EDT | 2024-06-21 | 8.27 | 6.35 | 8.85 | 0.00 | - | 1 | 634 | 77.54% |
| AR240816C00026000 | 2024-04-25 9:42AM EDT | 2024-08-16 | 7.27 | 8.45 | 9.00 | 0.00 | - | 77 | 570 | 50.73% |
| AR241115C00026000 | 2024-04-23 1:17PM EDT | 2024-11-15 | 7.22 | 8.80 | 9.75 | 0.00 | - | 101 | 193 | 53.81% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240503P00026000 | 2024-04-15 11:35AM EDT | 2024-05-03 | 0.16 | 0.00 | 1.00 | 0.00 | - | 128 | 357 | 269.92% |
| AR240510P00026000 | 2024-04-23 12:35PM EDT | 2024-05-10 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 10 | 147.85% |
| AR240517P00026000 | 2024-04-25 2:51PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.01 | 0.00 | - | 11 | 2,798 | 52.34% |
| AR240524P00026000 | 2024-04-18 3:12PM EDT | 2024-05-24 | 0.35 | 0.00 | 1.27 | 0.00 | - | - | 1 | 103.32% |
| AR240531P00026000 | 2024-04-15 1:13PM EDT | 2024-05-31 | 0.44 | 0.00 | 1.30 | 0.00 | - | - | 2 | 91.60% |
| AR240621P00026000 | 2024-04-26 11:19AM EDT | 2024-06-21 | 0.11 | 0.02 | 0.75 | 0.00 | - | 32 | 1,571 | 59.86% |
| AR240816P00026000 | 2024-04-30 11:58AM EDT | 2024-08-16 | 0.19 | 0.25 | 0.30 | -0.11 | -36.67% | 29 | 767 | 38.77% |
| AR241115P00026000 | 2024-04-24 3:30PM EDT | 2024-11-15 | 1.25 | 0.76 | 0.83 | 0.00 | - | 100 | 175 | 39.45% |
