La bourse ferme dans 1 h 56 min
CAC 40
7 578,07 -84,23 (-1,10 %) Euro Stoxx 50
4 900,08 -35,89 (-0,73 %) Dow Jones
39 018,97 -93,19 (-0,24 %) EUR/USD
1,0672 -0,0043 (-0,41 %) Gold future
2 311,70 -19,10 (-0,82 %) Bitcoin EUR
57 694,44 +411,73 (+0,72 %)
Antero Resources Corporation (AR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:34AM EDT. Marché ouvert.
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240705C00027000 | 2024-06-21 3:50PM EDT | 27.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| AR240705C00028000 | 2024-06-21 2:34PM EDT | 28.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AR240705C00030500 | 2024-06-21 2:47PM EDT | 30.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AR240705C00032000 | 2024-06-21 12:49PM EDT | 32.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AR240705C00033000 | 2024-06-25 10:39AM EDT | 33.00 | 0.95 | 0.00 | 0.00 | +0.27 | +39.71% | 5 | 10 | 0.00% |
| AR240705C00034000 | 2024-06-25 2:41PM EDT | 34.00 | 0.42 | 0.00 | 0.00 | -0.19 | -31.15% | 1 | 54 | 6.25% |
| AR240705C00034500 | 2024-06-25 9:43AM EDT | 34.50 | 0.14 | 0.00 | 0.00 | -0.19 | -57.58% | 10 | 30 | 6.25% |
| AR240705C00035000 | 2024-06-25 2:41PM EDT | 35.00 | 0.17 | 0.00 | 0.00 | -0.11 | -39.29% | 1 | 14 | 12.50% |
| AR240705C00036000 | 2024-06-21 12:49PM EDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 12.50% |
| AR240705C00037000 | 2024-06-17 9:40AM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| AR240705C00038000 | 2024-06-12 1:23PM EDT | 38.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 25.00% |
| AR240705C00040000 | 2024-06-03 3:54PM EDT | 40.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| AR240705C00041000 | 2024-06-03 12:13PM EDT | 41.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240705P00027000 | 2024-06-03 12:43PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| AR240705P00031000 | 2024-06-25 3:00PM EDT | 31.00 | 0.10 | 0.00 | 0.00 | -0.19 | -65.52% | 120 | 120 | 12.50% |
| AR240705P00032000 | 2024-06-06 12:41PM EDT | 32.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 15 | 6.25% |
| AR240705P00033000 | 2024-06-21 1:44PM EDT | 33.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.78% |
| AR240705P00033500 | 2024-06-24 3:49PM EDT | 33.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.00% |
| AR240705P00034000 | 2024-06-24 2:21PM EDT | 34.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 0.00% |
| AR240705P00035000 | 2024-06-24 3:15PM EDT | 35.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| AR240705P00036000 | 2024-06-20 1:05PM EDT | 36.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AR240705P00037000 | 2024-06-21 3:11PM EDT | 37.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
