Deutsche Märkte öffnen in 5 Stunden 22 Minuten
Nikkei 225
38.686,22 -260,71 (-0,67%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.554,44 -812,77 (-1,24%) CMC Crypto 200
1.524,33 +35,78 (+2,40%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Antero Resources Corporation (AR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:42.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240621C00042000 | 2024-05-07 11:22AM EDT | 2024-06-21 | 0.10 | 0.01 | 0.75 | 0.00 | - | 5 | 55 | 58.40% |
| AR240816C00042000 | 2024-05-20 9:45AM EDT | 2024-08-16 | 0.60 | 0.34 | 0.44 | 0.00 | - | 20 | 33 | 36.43% |
| AR241115C00042000 | 2024-05-17 3:21PM EDT | 2024-11-15 | 1.57 | 1.14 | 1.37 | 0.00 | - | 1 | 157 | 38.79% |
| AR250117C00042000 | 2024-05-21 3:59PM EDT | 2025-01-17 | 1.99 | 1.75 | 2.00 | -0.42 | -17.43% | 38 | 1,641 | 39.84% |
| AR260116C00042000 | 2024-05-21 3:47PM EDT | 2026-01-16 | 5.18 | 4.20 | 5.40 | -0.01 | -0.19% | 2 | 235 | 45.03% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240621P00042000 | 2024-04-26 10:40AM EDT | 2024-06-21 | 8.15 | 6.85 | 9.40 | 0.00 | - | 3 | 3 | 63.77% |
| AR240816P00042000 | 2024-05-17 2:19PM EDT | 2024-08-16 | 7.20 | 7.55 | 8.80 | 0.00 | - | 1 | 28 | 52.05% |
| AR241115P00042000 | 2024-05-21 1:46PM EDT | 2024-11-15 | 8.00 | 8.00 | 8.30 | -0.15 | -1.84% | 1 | 19 | 29.44% |
| AR250117P00042000 | 2024-05-21 2:00PM EDT | 2025-01-17 | 8.30 | 8.35 | 9.40 | -0.55 | -6.21% | 2 | 3 | 37.65% |
| AR260116P00042000 | 2024-05-07 12:39PM EDT | 2026-01-16 | 10.00 | 9.90 | 10.40 | 0.00 | - | - | 1 | 29.94% |
