La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 115,22 +381,97 (+0,64 %)
Antero Resources Corporation (AR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240628C00024000 | 2024-05-22 1:44PM EDT | 24.00 | 10.40 | 8.20 | 10.15 | 0.00 | - | - | 2 | 222.66% |
| AR240628C00025000 | 2024-06-07 2:00PM EDT | 25.00 | 9.15 | 6.25 | 9.25 | 0.00 | - | 7 | 7 | 153.13% |
| AR240628C00027000 | 2024-06-21 2:47PM EDT | 27.00 | 5.35 | 5.20 | 5.95 | -0.40 | -6.96% | 1 | 3 | 94.92% |
| AR240628C00029000 | 2024-06-21 3:32PM EDT | 29.00 | 3.38 | 2.38 | 4.70 | -0.81 | -19.33% | 15 | 5 | 60.55% |
| AR240628C00030000 | 2024-06-21 3:26PM EDT | 30.00 | 2.42 | 2.34 | 2.59 | -0.42 | -14.79% | 5 | 8 | 51.95% |
| AR240628C00031000 | 2024-05-28 11:57AM EDT | 31.00 | 3.75 | 1.39 | 1.80 | 0.00 | - | 4 | 4 | 52.05% |
| AR240628C00032000 | 2024-06-21 9:32AM EDT | 32.00 | 0.98 | 0.81 | 0.86 | -0.04 | -3.92% | 2 | 10 | 34.96% |
| AR240628C00033000 | 2024-06-20 12:14PM EDT | 33.00 | 0.31 | 0.33 | 0.37 | -0.35 | -53.03% | 2 | 71 | 33.99% |
| AR240628C00033500 | 2024-06-21 10:26AM EDT | 33.50 | 0.33 | 0.18 | 0.26 | -0.05 | -13.16% | 5 | 105 | 36.33% |
| AR240628C00034000 | 2024-06-21 1:56PM EDT | 34.00 | 0.13 | 0.10 | 0.33 | -0.10 | -43.48% | 13 | 129 | 49.41% |
| AR240628C00034500 | 2024-06-20 9:58AM EDT | 34.50 | 0.23 | 0.05 | 0.09 | 0.00 | - | 2 | 3 | 36.52% |
| AR240628C00035000 | 2024-06-17 10:40AM EDT | 35.00 | 0.16 | 0.02 | 0.27 | 0.00 | - | 1 | 180 | 59.77% |
| AR240628C00035500 | 2024-06-10 3:39PM EDT | 35.50 | 1.05 | 0.00 | 0.07 | 0.00 | - | - | 2 | 45.12% |
| AR240628C00036000 | 2024-06-20 3:12PM EDT | 36.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 22 | 121 | 82.03% |
| AR240628C00036500 | 2024-06-10 2:54PM EDT | 36.50 | 0.61 | 0.00 | 0.75 | 0.00 | - | - | 10 | 88.48% |
| AR240628C00037000 | 2024-06-17 12:25PM EDT | 37.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 1 | 76 | 88.09% |
| AR240628C00037500 | 2024-06-11 3:38PM EDT | 37.50 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 1 | 100.78% |
| AR240628C00038000 | 2024-06-18 12:47PM EDT | 38.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 4 | 396 | 106.64% |
| AR240628C00039000 | 2024-06-20 3:31PM EDT | 39.00 | 0.02 | 0.02 | 2.07 | 0.00 | - | 14 | 35 | 170.90% |
| AR240628C00040000 | 2024-06-12 10:05AM EDT | 40.00 | 0.06 | 0.01 | 0.76 | 0.00 | - | 3 | 86 | 129.49% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240628P00020000 | 2024-05-15 11:22AM EDT | 20.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | - | 1 | 300.78% |
| AR240628P00030000 | 2024-06-20 3:55PM EDT | 30.00 | 0.19 | 0.04 | 0.09 | 0.00 | - | 25 | 28 | 43.95% |
| AR240628P00031000 | 2024-06-20 3:55PM EDT | 31.00 | 0.30 | 0.11 | 0.21 | 0.00 | - | 25 | 101 | 40.33% |
| AR240628P00032000 | 2024-06-21 11:23AM EDT | 32.00 | 0.44 | 0.40 | 0.43 | +0.01 | +2.33% | 10 | 236 | 34.96% |
| AR240628P00032500 | 2024-06-21 1:53PM EDT | 32.50 | 0.62 | 0.61 | 0.66 | +0.03 | +5.08% | 41 | 106 | 34.77% |
| AR240628P00033000 | 2024-06-21 1:56PM EDT | 33.00 | 0.88 | 0.90 | 0.96 | +0.22 | +33.33% | 134 | 224 | 35.16% |
| AR240628P00033500 | 2024-06-21 11:20AM EDT | 33.50 | 1.30 | 1.23 | 1.86 | +0.03 | +2.36% | 2 | 2 | 50.10% |
| AR240628P00034000 | 2024-06-20 12:09PM EDT | 34.00 | 1.49 | 1.52 | 1.75 | 0.00 | - | 6 | 192 | 38.28% |
| AR240628P00035000 | 2024-06-21 2:17PM EDT | 35.00 | 2.65 | 2.47 | 2.83 | +1.63 | +159.80% | 7 | 155 | 58.98% |
| AR240628P00036000 | 2024-06-17 1:16PM EDT | 36.00 | 3.40 | 2.76 | 5.20 | 0.00 | - | 1 | 18 | 84.77% |
| AR240628P00037000 | 2024-06-13 10:21AM EDT | 37.00 | 2.95 | 2.95 | 6.20 | 0.00 | - | 1 | 0 | 180.27% |
