Deutsche Märkte schließen in 4 Stunden 9 Minuten
DAX
18.693,81 -75,15 (-0,40%) Euro Stoxx 50
5.039,19 -35,15 (-0,69%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.423,20 -15,30 (-0,63%) EUR/USD
1,0867 +0,0006 (+0,05%) Bitcoin EUR
65.420,17 +3.491,20 (+5,64%)
Antero Resources Corporation (AR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:36.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240524C00036000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.28 | 0.00 | 0.00 | 0.00 | - | 165 | 132 | 3.13% |
| AR240531C00036000 | 2024-05-20 2:05PM EDT | 2024-05-31 | 0.42 | 0.00 | 0.00 | 0.00 | - | 132 | 135 | 3.13% |
| AR240607C00036000 | 2024-05-20 2:00PM EDT | 2024-06-07 | 0.60 | 0.00 | 0.00 | 0.00 | - | 15 | 14 | 1.56% |
| AR240614C00036000 | 2024-05-20 3:28PM EDT | 2024-06-14 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 1.56% |
| AR240621C00036000 | 2024-05-20 3:49PM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 193 | 1,643 | 1.56% |
| AR240816C00036000 | 2024-05-20 1:50PM EDT | 2024-08-16 | 2.23 | 0.00 | 0.00 | 0.00 | - | 21 | 577 | 0.78% |
| AR241115C00036000 | 2024-05-20 1:04PM EDT | 2024-11-15 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 340 | 0.78% |
| AR250117C00036000 | 2024-05-20 10:36AM EDT | 2025-01-17 | 4.85 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.39% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240531P00036000 | 2024-05-20 3:48PM EDT | 2024-05-31 | 0.94 | 0.00 | 0.00 | 0.00 | - | 29 | 30 | 0.00% |
| AR240614P00036000 | 2024-05-20 10:02AM EDT | 2024-06-14 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| AR240621P00036000 | 2024-05-20 3:31PM EDT | 2024-06-21 | 1.38 | 0.00 | 0.00 | 0.00 | - | 71 | 357 | 0.00% |
| AR240719P00036000 | 2024-05-20 3:06PM EDT | 2024-07-19 | 1.83 | 0.00 | 0.00 | 0.00 | - | 45 | 41 | 0.00% |
| AR240816P00036000 | 2024-05-20 9:59AM EDT | 2024-08-16 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 543 | 0.00% |
| AR241115P00036000 | 2024-05-20 1:03PM EDT | 2024-11-15 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AR250117P00036000 | 2024-05-15 10:54AM EDT | 2025-01-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 28 | 28 | 0.00% |
