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
2.302,40 -0,50 (-0,02%) EUR/USD
1,0669 -0,0003 (-0,03%) Bitcoin EUR
56.842,39 -2.933,41 (-4,91%)
Antero Resources Corporation (AR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:31.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240503C00031000 | 2024-04-30 10:33AM EDT | 2024-05-03 | 2.85 | 2.02 | 4.05 | -0.26 | -8.36% | 2 | 177 | 57.03% |
| AR240510C00031000 | 2024-04-29 3:58PM EDT | 2024-05-10 | 3.30 | 2.75 | 4.10 | 0.00 | - | 1 | 125 | 67.58% |
| AR240517C00031000 | 2024-04-30 11:14AM EDT | 2024-05-17 | 3.05 | 2.76 | 4.15 | -0.36 | -10.56% | 21 | 1,106 | 53.32% |
| AR240524C00031000 | 2024-04-30 9:38AM EDT | 2024-05-24 | 3.91 | 3.20 | 3.65 | +0.66 | +20.31% | 1 | 54 | 52.64% |
| AR240531C00031000 | 2024-04-29 12:55PM EDT | 2024-05-31 | 3.60 | 2.44 | 3.50 | 0.00 | - | 4 | 4 | 41.11% |
| AR240621C00031000 | 2024-04-30 9:30AM EDT | 2024-06-21 | 4.15 | 2.81 | 4.10 | +0.10 | +2.47% | 1 | 1,086 | 46.83% |
| AR240816C00031000 | 2024-04-26 2:49PM EDT | 2024-08-16 | 4.59 | 3.80 | 4.80 | 0.00 | - | 4 | 622 | 43.56% |
| AR241115C00031000 | 2024-04-24 9:45AM EDT | 2024-11-15 | 4.30 | 5.85 | 6.85 | 0.00 | - | 71 | 381 | 54.79% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240503P00031000 | 2024-04-25 10:35AM EDT | 2024-05-03 | 0.22 | 0.00 | 0.10 | 0.00 | - | 15 | 80 | 65.63% |
| AR240510P00031000 | 2024-04-24 12:25PM EDT | 2024-05-10 | 0.79 | 0.03 | 0.06 | 0.00 | - | 1 | 52 | 37.50% |
| AR240517P00031000 | 2024-04-30 2:12PM EDT | 2024-05-17 | 0.08 | 0.09 | 0.13 | -0.02 | -20.00% | 13 | 676 | 34.96% |
| AR240524P00031000 | 2024-04-24 3:03PM EDT | 2024-05-24 | 1.02 | 0.16 | 0.20 | 0.00 | - | 2 | 8 | 33.50% |
| AR240531P00031000 | 2024-04-30 9:31AM EDT | 2024-05-31 | 0.25 | 0.22 | 0.30 | +0.01 | +4.17% | 50 | 106 | 33.89% |
| AR240621P00031000 | 2024-04-30 1:34PM EDT | 2024-06-21 | 0.50 | 0.50 | 0.55 | +0.03 | +6.38% | 18 | 517 | 33.40% |
| AR240816P00031000 | 2024-04-30 10:05AM EDT | 2024-08-16 | 1.13 | 1.00 | 1.24 | -0.12 | -9.60% | 10 | 488 | 34.91% |
| AR241115P00031000 | 2024-04-22 12:29PM EDT | 2024-11-15 | 3.55 | 1.84 | 2.11 | 0.00 | - | 1 | 10 | 35.69% |
