La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 087,86 +22,60 (+0,06 %) EUR/USD
1,0854 +0,0036 (+0,34 %) Gold future
2 337,40 +0,20 (+0,01 %) Bitcoin EUR
63 485,89 +1 496,24 (+2,41 %)
Antero Resources Corporation (AR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:55PM EDT. Marché ouvert.
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240621C00013000 | 2024-04-05 1:32PM EDT | 13.00 | 16.35 | 18.95 | 22.05 | 0.00 | - | 7 | 187 | 167.19% |
| AR240621C00014000 | 2024-01-08 11:11AM EDT | 14.00 | 8.75 | 7.65 | 7.85 | 0.00 | - | - | 1 | 0.00% |
| AR240621C00015000 | 2024-04-19 12:42PM EDT | 15.00 | 14.28 | 18.40 | 21.90 | 0.00 | - | 1 | 384 | 305.57% |
| AR240621C00016000 | 2024-04-22 1:18PM EDT | 16.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240621C00017000 | 2024-04-24 2:42PM EDT | 17.00 | 14.60 | 15.50 | 18.45 | 0.00 | - | 62 | 117 | 184.77% |
| AR240621C00018000 | 2024-01-22 10:45AM EDT | 18.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.00% |
| AR240621C00019000 | 2024-04-15 1:15PM EDT | 19.00 | 10.35 | 13.85 | 17.30 | 0.00 | - | 50 | 735 | 200.29% |
| AR240621C00020000 | 2024-04-26 10:35AM EDT | 20.00 | 14.00 | 12.50 | 15.45 | 0.00 | - | 2 | 521 | 147.66% |
| AR240621C00021000 | 2024-05-09 2:07PM EDT | 21.00 | 13.26 | 12.40 | 12.60 | 0.00 | - | 1 | 1,663 | 88.28% |
| AR240621C00022000 | 2024-05-16 3:33PM EDT | 22.00 | 12.56 | 10.35 | 11.55 | 0.00 | - | 2 | 344 | 88.48% |
| AR240621C00023000 | 2024-05-17 10:26AM EDT | 23.00 | 11.65 | 9.40 | 10.70 | 0.00 | - | 3 | 177 | 95.51% |
| AR240621C00024000 | 2024-05-22 1:55PM EDT | 24.00 | 9.40 | 9.40 | 9.90 | -1.00 | -9.62% | 5 | 264 | 82.62% |
| AR240621C00025000 | 2024-05-17 2:49PM EDT | 25.00 | 10.11 | 8.40 | 8.80 | 0.00 | - | 27 | 5,656 | 70.12% |
| AR240621C00026000 | 2024-05-22 9:30AM EDT | 26.00 | 7.87 | 7.40 | 9.20 | 0.00 | - | 1 | 612 | 101.66% |
| AR240621C00027000 | 2024-05-22 12:56PM EDT | 27.00 | 7.42 | 6.45 | 7.25 | 0.00 | - | 2 | 745 | 70.51% |
| AR240621C00028000 | 2024-05-20 1:03PM EDT | 28.00 | 7.61 | 4.70 | 6.65 | 0.00 | - | 1 | 1,474 | 52.44% |
| AR240621C00029000 | 2024-05-17 9:56AM EDT | 29.00 | 5.60 | 4.55 | 4.70 | 0.00 | - | 15 | 910 | 46.00% |
| AR240621C00030000 | 2024-05-24 2:27PM EDT | 30.00 | 3.69 | 3.60 | 3.75 | -0.07 | -1.86% | 14 | 3,923 | 40.33% |
| AR240621C00031000 | 2024-05-23 2:52PM EDT | 31.00 | 2.90 | 2.78 | 4.20 | 0.00 | - | 2 | 873 | 56.89% |
| AR240621C00032000 | 2024-05-24 2:19PM EDT | 32.00 | 2.08 | 2.01 | 2.21 | -0.03 | -1.42% | 9 | 1,094 | 37.70% |
| AR240621C00033000 | 2024-05-24 12:24PM EDT | 33.00 | 1.46 | 1.36 | 1.41 | 0.00 | - | 12 | 1,153 | 31.84% |
| AR240621C00034000 | 2024-05-24 2:27PM EDT | 34.00 | 0.88 | 0.89 | 0.91 | -0.11 | -11.11% | 91 | 2,035 | 31.06% |
| AR240621C00035000 | 2024-05-24 2:26PM EDT | 35.00 | 0.54 | 0.54 | 0.56 | -0.03 | -5.26% | 83 | 1,865 | 30.86% |
| AR240621C00036000 | 2024-05-24 2:39PM EDT | 36.00 | 0.32 | 0.31 | 0.32 | -0.03 | -7.89% | 43 | 1,603 | 30.57% |
| AR240621C00037000 | 2024-05-24 1:33PM EDT | 37.00 | 0.19 | 0.17 | 0.20 | -0.16 | -45.71% | 1 | 556 | 31.74% |
| AR240621C00038000 | 2024-05-20 12:07PM EDT | 38.00 | 0.41 | 0.08 | 0.12 | 0.00 | - | 116 | 556 | 32.62% |
| AR240621C00039000 | 2024-05-23 10:22AM EDT | 39.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | 6 | 223 | 34.96% |
| AR240621C00040000 | 2024-05-23 2:43PM EDT | 40.00 | 0.07 | 0.02 | 0.75 | 0.00 | - | 3 | 5,729 | 56.84% |
| AR240621C00042000 | 2024-05-07 11:22AM EDT | 42.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 5 | 55 | 52.73% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240621P00013000 | 2024-02-26 10:30AM EDT | 13.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | 3 | 1,291 | 170.31% |
| AR240621P00014000 | 2024-01-23 12:36PM EDT | 14.00 | 0.25 | 0.00 | 0.04 | 0.00 | - | 29 | 92 | 128.13% |
| AR240621P00015000 | 2024-04-26 10:27AM EDT | 15.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 5,806 | 193.55% |
| AR240621P00016000 | 2024-02-05 12:52PM EDT | 16.00 | 0.49 | 0.00 | 1.31 | 0.00 | - | 40 | 626 | 207.81% |
| AR240621P00017000 | 2024-03-20 12:27PM EDT | 17.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 150 | 167.19% |
| AR240621P00018000 | 2024-05-15 12:56PM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 1,365 | 155.27% |
| AR240621P00019000 | 2024-05-02 12:06PM EDT | 19.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 12 | 496 | 144.34% |
| AR240621P00020000 | 2024-05-15 2:42PM EDT | 20.00 | 0.20 | 0.01 | 0.75 | 0.00 | - | 5 | 715 | 133.40% |
| AR240621P00021000 | 2024-04-25 11:57AM EDT | 21.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 2 | 368 | 123.05% |
| AR240621P00022000 | 2024-04-23 3:28PM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 572 | 25.00% |
| AR240621P00023000 | 2024-04-26 1:59PM EDT | 23.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 100 | 854 | 103.52% |
| AR240621P00024000 | 2024-05-23 10:25AM EDT | 24.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 5,227 | 56.25% |
| AR240621P00025000 | 2024-05-21 1:37PM EDT | 25.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 2,584 | 50.00% |
| AR240621P00026000 | 2024-05-23 10:25AM EDT | 26.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 9 | 1,504 | 76.37% |
| AR240621P00027000 | 2024-05-23 3:41PM EDT | 27.00 | 0.07 | 0.01 | 0.21 | 0.00 | - | 20 | 2,248 | 57.23% |
| AR240621P00028000 | 2024-05-23 3:41PM EDT | 28.00 | 0.07 | 0.02 | 0.15 | 0.00 | - | 20 | 767 | 45.51% |
| AR240621P00029000 | 2024-05-14 9:35AM EDT | 29.00 | 0.18 | 0.03 | 0.40 | 0.00 | - | 6 | 924 | 51.86% |
| AR240621P00030000 | 2024-05-24 1:34PM EDT | 30.00 | 0.15 | 0.12 | 0.17 | -0.01 | -6.25% | 17 | 3,579 | 32.52% |
| AR240621P00031000 | 2024-05-24 1:33PM EDT | 31.00 | 0.28 | 0.26 | 0.30 | +0.18 | +180.00% | 34 | 2,868 | 30.86% |
| AR240621P00032000 | 2024-05-24 2:27PM EDT | 32.00 | 0.50 | 0.49 | 0.52 | +0.17 | +51.52% | 89 | 857 | 29.54% |
| AR240621P00033000 | 2024-05-24 11:22AM EDT | 33.00 | 0.73 | 0.83 | 0.88 | -0.02 | -2.67% | 30 | 671 | 28.86% |
| AR240621P00034000 | 2024-05-24 12:25PM EDT | 34.00 | 1.34 | 1.35 | 1.37 | 0.00 | - | 45 | 1,256 | 27.83% |
| AR240621P00035000 | 2024-05-23 12:02PM EDT | 35.00 | 1.55 | 1.97 | 2.04 | 0.00 | - | 71 | 623 | 27.83% |
| AR240621P00036000 | 2024-05-22 11:33AM EDT | 36.00 | 2.35 | 2.65 | 2.86 | 0.00 | - | 12 | 355 | 29.00% |
| AR240621P00037000 | 2024-05-20 3:43PM EDT | 37.00 | 2.04 | 3.60 | 3.75 | 0.00 | - | 17 | 26 | 30.27% |
| AR240621P00038000 | 2024-05-23 2:26PM EDT | 38.00 | 4.65 | 4.45 | 4.70 | 0.00 | - | 1 | 29 | 32.62% |
| AR240621P00039000 | 2024-05-20 10:08AM EDT | 39.00 | 3.45 | 5.45 | 5.75 | 0.00 | - | 3 | 3 | 40.63% |
| AR240621P00040000 | 2024-05-08 10:38AM EDT | 40.00 | 5.50 | 6.25 | 6.70 | 0.00 | - | 4 | 3 | 41.90% |
| AR240621P00041000 | 2024-04-09 12:25PM EDT | 41.00 | 11.25 | 5.50 | 7.75 | 0.00 | - | - | 0 | 50.00% |
| AR240621P00042000 | 2024-04-26 10:40AM EDT | 42.00 | 8.15 | 7.40 | 9.50 | 0.00 | - | 3 | 3 | 88.96% |
