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
2.297,50 -5,40 (-0,23%) EUR/USD
1,0664 -0,0008 (-0,07%) Bitcoin EUR
56.408,39 -4.205,76 (-6,94%)
Antero Resources Corporation (AR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:32.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240503C00032000 | 2024-04-30 1:29PM EDT | 2024-05-03 | 1.95 | 1.76 | 2.31 | -0.07 | -3.47% | 11 | 126 | 83.79% |
| AR240510C00032000 | 2024-04-29 3:59PM EDT | 2024-05-10 | 2.46 | 1.58 | 2.42 | 0.00 | - | 6 | 14 | 52.54% |
| AR240517C00032000 | 2024-04-30 10:39AM EDT | 2024-05-17 | 2.15 | 2.24 | 2.45 | -0.38 | -15.02% | 3 | 808 | 41.70% |
| AR240524C00032000 | 2024-04-30 1:29PM EDT | 2024-05-24 | 2.36 | 2.39 | 2.66 | -0.34 | -12.59% | 10 | 79 | 42.58% |
| AR240531C00032000 | 2024-04-26 12:50PM EDT | 2024-05-31 | 2.70 | 1.53 | 2.70 | 0.00 | - | 40 | 23 | 38.67% |
| AR240607C00032000 | 2024-04-30 3:58PM EDT | 2024-06-07 | 2.72 | 2.64 | 3.15 | +0.02 | +0.74% | 14 | 23 | 46.78% |
| AR240621C00032000 | 2024-04-30 3:52PM EDT | 2024-06-21 | 3.05 | 2.88 | 3.25 | -0.20 | -6.15% | 85 | 1,883 | 42.19% |
| AR240816C00032000 | 2024-04-30 12:06PM EDT | 2024-08-16 | 3.95 | 3.25 | 5.00 | -0.15 | -3.66% | 39 | 334 | 54.83% |
| AR241115C00032000 | 2024-04-30 10:07AM EDT | 2024-11-15 | 5.60 | 5.25 | 5.65 | +0.10 | +1.82% | 4 | 203 | 47.29% |
| AR260116C00032000 | 2024-04-29 12:19PM EDT | 2026-01-16 | 9.36 | 9.10 | 12.00 | 0.00 | - | 7 | 302 | 56.42% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240503P00032000 | 2024-04-29 3:45PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.05 | 0.00 | - | 82 | 202 | 47.27% |
| AR240510P00032000 | 2024-04-29 9:52AM EDT | 2024-05-10 | 0.16 | 0.01 | 0.15 | 0.00 | - | 50 | 50 | 35.45% |
| AR240517P00032000 | 2024-04-30 10:47AM EDT | 2024-05-17 | 0.23 | 0.22 | 0.26 | +0.01 | +4.55% | 3 | 997 | 33.20% |
| AR240524P00032000 | 2024-04-29 2:55PM EDT | 2024-05-24 | 0.36 | 0.08 | 0.38 | 0.00 | - | 2 | 3 | 32.81% |
| AR240531P00032000 | 2024-04-29 3:33PM EDT | 2024-05-31 | 0.47 | 0.41 | 0.50 | 0.00 | - | 9 | 28 | 32.81% |
| AR240621P00032000 | 2024-04-30 2:40PM EDT | 2024-06-21 | 0.68 | 0.72 | 1.09 | -0.03 | -4.23% | 27 | 826 | 38.92% |
| AR240816P00032000 | 2024-04-30 12:06PM EDT | 2024-08-16 | 1.58 | 1.33 | 1.60 | -0.04 | -2.47% | 5 | 397 | 34.64% |
| AR241115P00032000 | 2024-04-24 3:42PM EDT | 2024-11-15 | 3.50 | 2.20 | 2.68 | 0.00 | - | 79 | 74 | 37.12% |
| AR260116P00032000 | 2024-04-30 10:47AM EDT | 2026-01-16 | 4.79 | 4.70 | 5.00 | +0.10 | +2.13% | 5 | 348 | 34.84% |
