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
2.308,60 +5,70 (+0,25%) EUR/USD
1,0686 +0,0014 (+0,13%) Bitcoin EUR
54.334,40 -2.913,08 (-5,09%)
Antero Resources Corporation (AR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:33.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240503C00033000 | 2024-04-30 9:48AM EDT | 2024-05-03 | 1.54 | 0.00 | 0.00 | 0.00 | - | 10 | 145 | 0.00% |
| AR240510C00033000 | 2024-04-30 1:26PM EDT | 2024-05-10 | 1.36 | 0.00 | 0.00 | 0.00 | - | 11 | 566 | 0.00% |
| AR240517C00033000 | 2024-04-30 2:53PM EDT | 2024-05-17 | 1.77 | 0.00 | 0.00 | 0.00 | - | 10 | 1,064 | 0.00% |
| AR240524C00033000 | 2024-04-30 1:26PM EDT | 2024-05-24 | 1.74 | 0.00 | 0.00 | 0.00 | - | 11 | 66 | 0.00% |
| AR240531C00033000 | 2024-04-29 11:56AM EDT | 2024-05-31 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AR240621C00033000 | 2024-04-30 3:37PM EDT | 2024-06-21 | 2.47 | 0.00 | 0.00 | 0.00 | - | 43 | 770 | 0.00% |
| AR240816C00033000 | 2024-04-30 1:13PM EDT | 2024-08-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 15 | 200 | 0.00% |
| AR241115C00033000 | 2024-04-29 10:56AM EDT | 2024-11-15 | 4.78 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 0.00% |
| AR250117C00033000 | 2024-04-30 11:37AM EDT | 2025-01-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2,774 | 4,953 | 0.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240503P00033000 | 2024-04-30 12:38PM EDT | 2024-05-03 | 0.14 | 0.00 | 0.00 | 0.00 | - | 29 | 231 | 12.50% |
| AR240510P00033000 | 2024-04-30 12:07PM EDT | 2024-05-10 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| AR240517P00033000 | 2024-04-30 3:37PM EDT | 2024-05-17 | 0.44 | 0.00 | 0.00 | 0.00 | - | 36 | 178 | 3.13% |
| AR240524P00033000 | 2024-04-30 10:30AM EDT | 2024-05-24 | 0.63 | 0.00 | 0.00 | 0.00 | - | 40 | 79 | 3.13% |
| AR240531P00033000 | 2024-04-30 3:51PM EDT | 2024-05-31 | 0.75 | 0.00 | 0.00 | 0.00 | - | 82 | 82 | 3.13% |
| AR240621P00033000 | 2024-04-30 2:37PM EDT | 2024-06-21 | 1.01 | 0.00 | 0.00 | 0.00 | - | 14 | 184 | 3.13% |
| AR240816P00033000 | 2024-04-30 2:53PM EDT | 2024-08-16 | 1.86 | 0.00 | 0.00 | 0.00 | - | 59 | 198 | 1.56% |
| AR241115P00033000 | 2024-04-30 10:38AM EDT | 2024-11-15 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 1.56% |
| AR250117P00033000 | 2024-04-30 10:44AM EDT | 2025-01-17 | 3.34 | 0.00 | 0.00 | 0.00 | - | 7 | 1,385 | 0.78% |
