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
2.298,60 -4,30 (-0,19%) EUR/USD
1,0663 -0,0009 (-0,09%) Bitcoin EUR
56.445,21 -4.220,50 (-6,96%)
Antero Resources Corporation (AR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240503C00035000 | 2024-04-30 1:49PM EDT | 2024-05-03 | 0.16 | 0.13 | 0.16 | -0.02 | -11.11% | 34 | 76 | 40.82% |
| AR240510C00035000 | 2024-04-30 2:15PM EDT | 2024-05-10 | 0.47 | 0.34 | 0.38 | +0.09 | +23.68% | 40 | 187 | 34.08% |
| AR240517C00035000 | 2024-04-30 2:43PM EDT | 2024-05-17 | 0.70 | 0.54 | 0.58 | +0.06 | +9.38% | 71 | 1,850 | 33.59% |
| AR240524C00035000 | 2024-04-30 12:36PM EDT | 2024-05-24 | 0.68 | 0.66 | 0.77 | -0.12 | -15.00% | 22 | 128 | 34.03% |
| AR240531C00035000 | 2024-04-29 1:17PM EDT | 2024-05-31 | 1.03 | 0.82 | 1.10 | +0.03 | +3.00% | 1 | 17 | 38.53% |
| AR240607C00035000 | 2024-04-30 10:45AM EDT | 2024-06-07 | 1.00 | 0.97 | 1.20 | -0.20 | -16.67% | 4 | 4 | 37.11% |
| AR240621C00035000 | 2024-04-30 3:43PM EDT | 2024-06-21 | 1.38 | 1.29 | 1.35 | -0.07 | -4.83% | 59 | 912 | 34.72% |
| AR240816C00035000 | 2024-04-30 3:12PM EDT | 2024-08-16 | 2.60 | 2.44 | 2.48 | -0.02 | -0.76% | 26 | 623 | 39.45% |
| AR241115C00035000 | 2024-04-26 2:40PM EDT | 2024-11-15 | 3.85 | 3.75 | 4.35 | 0.00 | - | 5 | 1,112 | 47.75% |
| AR250117C00035000 | 2024-04-30 2:34PM EDT | 2025-01-17 | 4.72 | 4.35 | 4.55 | +0.23 | +5.12% | 41 | 7,910 | 43.36% |
| AR260116C00035000 | 2024-04-29 11:00AM EDT | 2026-01-16 | 7.85 | 7.70 | 8.00 | 0.00 | - | 16 | 486 | 47.83% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240503P00035000 | 2024-04-29 12:40PM EDT | 2024-05-03 | 0.90 | 0.89 | 1.55 | 0.00 | - | 2 | 6 | 78.32% |
| AR240517P00035000 | 2024-04-30 12:27PM EDT | 2024-05-17 | 1.51 | 1.45 | 1.50 | +0.16 | +11.85% | 11 | 50 | 31.06% |
| AR240621P00035000 | 2024-04-30 3:33PM EDT | 2024-06-21 | 1.99 | 2.05 | 2.09 | -0.09 | -4.33% | 226 | 77 | 29.74% |
| AR240816P00035000 | 2024-04-30 3:38PM EDT | 2024-08-16 | 2.86 | 2.91 | 2.95 | -0.19 | -6.23% | 29 | 388 | 32.42% |
| AR241115P00035000 | 2024-04-08 2:07PM EDT | 2024-11-15 | 6.10 | 3.80 | 3.95 | 0.00 | - | 34 | 178 | 33.86% |
| AR250117P00035000 | 2024-04-29 9:46AM EDT | 2025-01-17 | 4.40 | 4.20 | 5.05 | 0.00 | - | 1 | 141 | 39.10% |
| AR260116P00035000 | 2024-04-30 2:08PM EDT | 2026-01-16 | 6.25 | 6.15 | 6.40 | 0.00 | - | 1 | 66 | 32.96% |
