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
2.300,50 -2,40 (-0,10%) EUR/USD
1,0664 -0,0008 (-0,07%) Bitcoin EUR
56.494,26 -3.536,54 (-5,89%)
Antero Resources Corporation (AR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:28.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240503C00028000 | 2024-04-24 11:42AM EDT | 2024-05-03 | 3.65 | 4.80 | 8.00 | 0.00 | - | 8 | 62 | 197.66% |
| AR240510C00028000 | 2024-04-26 3:17PM EDT | 2024-05-10 | 5.83 | 4.85 | 7.05 | 0.00 | - | 10 | 13 | 156.35% |
| AR240517C00028000 | 2024-04-30 2:08PM EDT | 2024-05-17 | 6.42 | 4.65 | 7.65 | +0.13 | +2.07% | 32 | 822 | 62.50% |
| AR240524C00028000 | 2024-04-05 9:59AM EDT | 2024-05-24 | 2.00 | 5.30 | 7.65 | 0.00 | - | 5 | 5 | 74.02% |
| AR240531C00028000 | 2024-04-24 1:32PM EDT | 2024-05-31 | 4.15 | 4.65 | 6.85 | 0.00 | - | 1 | 3 | 81.15% |
| AR240621C00028000 | 2024-04-29 1:48PM EDT | 2024-06-21 | 6.54 | 5.25 | 6.55 | 0.00 | - | 2 | 1,476 | 52.98% |
| AR240816C00028000 | 2024-04-16 1:41PM EDT | 2024-08-16 | 3.22 | 5.90 | 7.95 | 0.00 | - | 3 | 669 | 64.31% |
| AR241115C00028000 | 2024-04-25 1:33PM EDT | 2024-11-15 | 7.30 | 6.25 | 9.00 | 0.00 | - | 2 | 26 | 60.67% |
| AR250117C00028000 | 2024-04-29 12:36PM EDT | 2025-01-17 | 8.88 | 7.50 | 8.80 | 0.00 | - | 53 | 2,241 | 50.71% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240503P00028000 | 2024-04-17 9:48AM EDT | 2024-05-03 | 0.44 | 0.00 | 0.01 | 0.00 | - | 16 | 33 | 87.50% |
| AR240510P00028000 | 2024-04-25 1:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 1.26 | 0.00 | - | 8 | 40 | 127.73% |
| AR240517P00028000 | 2024-04-29 12:45PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.30 | 0.00 | - | 5 | 1,525 | 63.67% |
| AR240524P00028000 | 2024-04-12 11:34AM EDT | 2024-05-24 | 0.86 | 0.00 | 1.29 | 0.00 | - | 1 | 1 | 83.20% |
| AR240531P00028000 | 2024-04-30 9:53AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.38 | -0.10 | -66.67% | 4 | 7 | 50.00% |
| AR240621P00028000 | 2024-04-26 10:50AM EDT | 2024-06-21 | 0.17 | 0.11 | 0.15 | 0.00 | - | 30 | 514 | 36.43% |
| AR240816P00028000 | 2024-04-29 3:58PM EDT | 2024-08-16 | 0.50 | 0.49 | 0.55 | 0.00 | - | 20 | 474 | 37.01% |
| AR241115P00028000 | 2024-04-18 2:24PM EDT | 2024-11-15 | 2.65 | 1.16 | 1.23 | 0.00 | - | 3 | 47 | 37.79% |
| AR250117P00028000 | 2024-04-30 9:45AM EDT | 2025-01-17 | 1.49 | 1.33 | 1.59 | -0.15 | -9.15% | 18 | 1,206 | 37.26% |
