Deutsche Märkte schließen in 1 Stunde 46 Minute
DAX
18.681,26 -87,70 (-0,47%) Euro Stoxx 50
5.033,50 -40,84 (-0,80%) Dow Jones 30
39.831,15 +24,38 (+0,06%) Gold
2.431,70 -6,80 (-0,28%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
65.523,82 +3.955,70 (+6,42%)
Antero Resources Corporation (AR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:44AM EDT. Markt geöffnet.
Strike:37.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240524C00037000 | 2024-05-20 10:29AM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 21 | 24 | 12.50% |
| AR240531C00037000 | 2024-05-20 9:49AM EDT | 2024-05-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 6.25% |
| AR240607C00037000 | 2024-05-20 2:25PM EDT | 2024-06-07 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 6.25% |
| AR240614C00037000 | 2024-05-20 3:48PM EDT | 2024-06-14 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
| AR240621C00037000 | 2024-05-20 11:20AM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 16 | 555 | 6.25% |
| AR240628C00037000 | 2024-05-17 1:57PM EDT | 2024-06-28 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| AR240816C00037000 | 2024-05-20 2:41PM EDT | 2024-08-16 | 1.84 | 0.00 | 0.00 | 0.00 | - | 7 | 402 | 3.13% |
| AR241115C00037000 | 2024-05-20 12:30PM EDT | 2024-11-15 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 1.56% |
| AR250117C00037000 | 2024-05-20 2:46PM EDT | 2025-01-17 | 4.15 | 0.00 | 0.00 | 0.00 | - | 35 | 2,522 | 1.56% |
| AR260116C00037000 | 2024-05-20 10:40AM EDT | 2026-01-16 | 7.85 | 0.00 | 0.00 | 0.00 | - | 4 | 431 | 0.78% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240621P00037000 | 2024-05-20 3:43PM EDT | 2024-06-21 | 2.04 | 0.00 | 0.00 | 0.00 | - | 17 | 26 | 0.00% |
| AR240816P00037000 | 2024-05-20 12:21PM EDT | 2024-08-16 | 2.82 | 0.00 | 0.00 | 0.00 | - | 81 | 138 | 0.00% |
| AR241115P00037000 | 2024-05-20 1:14PM EDT | 2024-11-15 | 4.00 | 0.00 | 0.00 | 0.00 | - | 36 | 51 | 0.00% |
| AR250117P00037000 | 2024-05-20 10:30AM EDT | 2025-01-17 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| AR260116P00037000 | 2024-05-14 2:59PM EDT | 2026-01-16 | 7.33 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
