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
2.302,50 -0,40 (-0,02%) EUR/USD
1,0668 -0,0005 (-0,04%) Bitcoin EUR
56.780,64 -3.028,38 (-5,06%)
Antero Resources Corporation (AR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:27.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240503C00027000 | 2024-04-25 11:30AM EDT | 2024-05-03 | 5.57 | 5.10 | 8.05 | 0.00 | - | - | 10 | 317.58% |
| AR240510C00027000 | 2024-04-23 12:25PM EDT | 2024-05-10 | 4.22 | 6.80 | 7.35 | 0.00 | - | - | 5 | 79.69% |
| AR240517C00027000 | 2024-04-29 11:00AM EDT | 2024-05-17 | 6.95 | 6.10 | 8.15 | 0.00 | - | 8 | 758 | 68.75% |
| AR240524C00027000 | 2024-04-30 3:19PM EDT | 2024-05-24 | 7.41 | 5.90 | 7.65 | +0.34 | +4.81% | 1 | 1 | 93.16% |
| AR240621C00027000 | 2024-04-30 1:25PM EDT | 2024-06-21 | 7.30 | 6.55 | 8.05 | +0.05 | +0.69% | 6 | 704 | 76.27% |
| AR240816C00027000 | 2024-04-30 2:16PM EDT | 2024-08-16 | 8.10 | 7.25 | 9.70 | +0.87 | +12.03% | 2 | 418 | 61.57% |
| AR241115C00027000 | 2024-04-11 9:47AM EDT | 2024-11-15 | 6.10 | 8.65 | 9.40 | 0.00 | - | 90 | 551 | 53.03% |
| AR260116C00027000 | 2024-04-26 1:21PM EDT | 2026-01-16 | 11.95 | 10.15 | 12.40 | 0.00 | - | 23 | 94 | 54.27% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240503P00027000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 111 | 221.09% |
| AR240510P00027000 | 2024-04-26 9:31AM EDT | 2024-05-10 | 0.03 | 0.00 | 1.26 | 0.00 | - | 3 | 14 | 143.55% |
| AR240517P00027000 | 2024-04-29 1:24PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.10 | 0.00 | - | 101 | 1,788 | 58.20% |
| AR240524P00027000 | 2024-04-23 3:18PM EDT | 2024-05-24 | 0.17 | 0.00 | 1.28 | 0.00 | - | - | 5 | 93.16% |
| AR240621P00027000 | 2024-04-29 3:58PM EDT | 2024-06-21 | 0.08 | 0.03 | 1.15 | 0.00 | - | 2 | 2,230 | 61.52% |
| AR240816P00027000 | 2024-04-29 3:58PM EDT | 2024-08-16 | 0.36 | 0.35 | 0.41 | 0.00 | - | 129 | 1,013 | 37.89% |
| AR241115P00027000 | 2024-04-26 12:08PM EDT | 2024-11-15 | 1.02 | 0.95 | 1.00 | 0.00 | - | 10 | 87 | 38.38% |
| AR260116P00027000 | 2024-04-25 1:33PM EDT | 2026-01-16 | 2.85 | 2.79 | 3.05 | -0.30 | -9.52% | 5 | 327 | 37.60% |
