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
2.297,60 -5,30 (-0,23%) EUR/USD
1,0661 -0,0011 (-0,11%) Bitcoin EUR
56.054,16 -3.778,78 (-6,32%)
Antero Resources Corporation (AR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:30.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240503C00030000 | 2024-04-26 1:03PM EDT | 2024-05-03 | 4.14 | 2.98 | 5.20 | 0.00 | - | 10 | 135 | 92.97% |
| AR240510C00030000 | 2024-04-25 9:31AM EDT | 2024-05-10 | 2.50 | 2.12 | 4.25 | 0.00 | - | 1 | 173 | 67.97% |
| AR240517C00030000 | 2024-04-30 3:04PM EDT | 2024-05-17 | 4.30 | 3.60 | 4.30 | -0.10 | -2.27% | 9 | 1,918 | 55.47% |
| AR240524C00030000 | 2024-04-30 10:59AM EDT | 2024-05-24 | 4.10 | 2.62 | 4.60 | +0.30 | +7.89% | 3 | 15 | 60.64% |
| AR240531C00030000 | 2024-04-29 9:40AM EDT | 2024-05-31 | 4.38 | 4.00 | 5.00 | 0.00 | - | 4 | 5 | 67.38% |
| AR240607C00030000 | 2024-04-30 1:20PM EDT | 2024-06-07 | 4.33 | 4.10 | 5.85 | +0.13 | +3.10% | 1 | 6 | 60.11% |
| AR240621C00030000 | 2024-04-30 3:46PM EDT | 2024-06-21 | 4.60 | 4.45 | 4.90 | -0.15 | -3.16% | 32 | 3,976 | 49.41% |
| AR240816C00030000 | 2024-04-29 9:38AM EDT | 2024-08-16 | 5.45 | 4.35 | 6.45 | 0.00 | - | 2 | 250 | 59.94% |
| AR241115C00030000 | 2024-04-29 9:30AM EDT | 2024-11-15 | 5.85 | 5.50 | 7.70 | 0.00 | - | 1 | 211 | 58.45% |
| AR250117C00030000 | 2024-04-30 9:56AM EDT | 2025-01-17 | 7.40 | 7.15 | 8.30 | -0.05 | -0.67% | 1 | 5,199 | 51.20% |
| AR260116C00030000 | 2024-04-26 9:34AM EDT | 2026-01-16 | 9.25 | 10.15 | 13.00 | 0.00 | - | 22 | 1,207 | 57.84% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240503P00030000 | 2024-04-30 9:48AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 421 | 64.06% |
| AR240510P00030000 | 2024-04-29 10:47AM EDT | 2024-05-10 | 0.02 | 0.00 | 1.28 | 0.00 | - | 14 | 44 | 97.27% |
| AR240517P00030000 | 2024-04-29 11:26AM EDT | 2024-05-17 | 0.07 | 0.02 | 0.63 | 0.00 | - | 3 | 865 | 57.62% |
| AR240524P00030000 | 2024-04-29 3:54PM EDT | 2024-05-24 | 0.13 | 0.07 | 0.55 | 0.00 | - | 10 | 14 | 58.98% |
| AR240531P00030000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 0.30 | 0.11 | 0.17 | 0.00 | - | 1 | 14 | 34.96% |
| AR240621P00030000 | 2024-04-30 1:45PM EDT | 2024-06-21 | 0.32 | 0.31 | 0.36 | +0.01 | +3.23% | 6 | 1,711 | 34.13% |
| AR240816P00030000 | 2024-04-26 10:27AM EDT | 2024-08-16 | 1.04 | 0.90 | 0.97 | 0.00 | - | 3 | 757 | 35.74% |
| AR241115P00030000 | 2024-04-29 1:52PM EDT | 2024-11-15 | 1.72 | 1.54 | 1.78 | 0.00 | - | 1 | 1,113 | 36.40% |
| AR250117P00030000 | 2024-04-30 3:05PM EDT | 2025-01-17 | 2.07 | 2.11 | 2.38 | -0.06 | -2.82% | 16 | 1,375 | 37.89% |
| AR260116P00030000 | 2024-04-30 9:41AM EDT | 2026-01-16 | 3.86 | 3.85 | 4.10 | -0.09 | -2.28% | 1 | 1,021 | 35.60% |
