La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 420,34 +339,49 (+0,56 %)
Antero Resources Corporation (AR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240816C00012000 | 2024-02-06 1:38PM EDT | 12.00 | 10.21 | 13.85 | 15.85 | 0.00 | - | - | 6 | 0.00% |
| AR240816C00013000 | 2024-03-26 3:52PM EDT | 13.00 | 14.52 | 19.50 | 20.75 | 0.00 | - | 15 | 22 | 0.00% |
| AR240816C00014000 | 2024-01-30 11:13AM EDT | 14.00 | 9.10 | 11.65 | 12.45 | 0.00 | - | 7 | 38 | 0.00% |
| AR240816C00015000 | 2024-01-29 10:37AM EDT | 15.00 | 8.15 | 10.30 | 11.45 | 0.00 | - | 3 | 243 | 0.00% |
| AR240816C00016000 | 2024-02-12 10:43AM EDT | 16.00 | 6.53 | 9.75 | 10.90 | 0.00 | - | 2 | 9 | 0.00% |
| AR240816C00017000 | 2024-03-12 10:48AM EDT | 17.00 | 10.00 | 12.70 | 13.40 | 0.00 | - | 1 | 16 | 0.00% |
| AR240816C00018000 | 2024-04-05 9:40AM EDT | 18.00 | 11.11 | 14.25 | 15.70 | 0.00 | - | 1 | 175 | 0.00% |
| AR240816C00019000 | 2024-03-13 9:47AM EDT | 19.00 | 8.25 | 11.25 | 13.65 | 0.00 | - | 7 | 195 | 0.00% |
| AR240816C00020000 | 2024-05-13 10:46AM EDT | 20.00 | 13.76 | 14.90 | 16.20 | 0.00 | - | 2 | 88 | 87.99% |
| AR240816C00021000 | 2024-05-06 11:59AM EDT | 21.00 | 13.78 | 13.20 | 15.40 | 0.00 | - | 3 | 64 | 70.02% |
| AR240816C00022000 | 2024-05-08 11:25AM EDT | 22.00 | 13.01 | 12.45 | 14.15 | 0.00 | - | 1 | 349 | 64.65% |
| AR240816C00023000 | 2024-03-25 2:03PM EDT | 23.00 | 5.80 | 8.25 | 10.15 | 0.00 | - | 6 | 122 | 0.00% |
| AR240816C00024000 | 2024-04-29 12:38PM EDT | 24.00 | 10.91 | 10.40 | 12.85 | 0.00 | - | 1 | 126 | 66.99% |
| AR240816C00025000 | 2024-05-17 3:56PM EDT | 25.00 | 10.30 | 9.85 | 11.50 | -0.05 | -0.48% | 6 | 821 | 63.09% |
| AR240816C00026000 | 2024-05-09 2:43PM EDT | 26.00 | 8.85 | 9.40 | 10.50 | 0.00 | - | 2 | 571 | 65.04% |
| AR240816C00027000 | 2024-05-07 3:47PM EDT | 27.00 | 8.08 | 8.50 | 9.75 | 0.00 | - | 20 | 428 | 63.48% |
| AR240816C00028000 | 2024-05-16 3:57PM EDT | 28.00 | 6.95 | 7.55 | 8.60 | 0.00 | - | 23 | 685 | 56.54% |
| AR240816C00029000 | 2024-05-17 2:35PM EDT | 29.00 | 6.87 | 6.70 | 7.25 | +0.17 | +2.54% | 6 | 412 | 54.47% |
| AR240816C00030000 | 2024-05-16 11:10AM EDT | 30.00 | 5.85 | 5.85 | 6.00 | 0.00 | - | 6 | 290 | 43.77% |
| AR240816C00031000 | 2024-05-16 10:50AM EDT | 31.00 | 5.13 | 5.10 | 5.20 | 0.00 | - | 1 | 620 | 41.94% |
| AR240816C00032000 | 2024-05-17 3:23PM EDT | 32.00 | 4.37 | 4.35 | 4.45 | +0.07 | +1.63% | 10 | 397 | 40.38% |
| AR240816C00033000 | 2024-05-17 10:37AM EDT | 33.00 | 3.30 | 3.65 | 3.80 | 0.00 | - | 42 | 219 | 39.67% |
| AR240816C00034000 | 2024-05-17 3:27PM EDT | 34.00 | 3.10 | 3.05 | 3.15 | +0.32 | +11.51% | 5 | 173 | 38.18% |
| AR240816C00035000 | 2024-05-17 3:59PM EDT | 35.00 | 2.55 | 2.54 | 2.59 | +0.26 | +11.35% | 245 | 521 | 37.21% |
| AR240816C00036000 | 2024-05-17 12:18PM EDT | 36.00 | 1.91 | 2.05 | 2.12 | +0.09 | +4.95% | 52 | 523 | 36.67% |
| AR240816C00037000 | 2024-05-16 3:18PM EDT | 37.00 | 1.70 | 1.66 | 1.71 | +0.20 | +13.33% | 1 | 395 | 36.13% |
| AR240816C00038000 | 2024-05-16 3:31PM EDT | 38.00 | 1.18 | 1.31 | 1.38 | -0.01 | -0.84% | 3 | 609 | 35.96% |
| AR240816C00039000 | 2024-05-16 3:34PM EDT | 39.00 | 0.94 | 1.04 | 1.13 | 0.00 | - | 45 | 254 | 36.26% |
| AR240816C00040000 | 2024-05-17 3:09PM EDT | 40.00 | 0.85 | 0.81 | 0.91 | +0.09 | +11.84% | 217 | 351 | 36.33% |
| AR240816C00041000 | 2024-05-17 12:18PM EDT | 41.00 | 0.59 | 0.65 | 0.72 | +0.01 | +1.72% | 40 | 34 | 36.23% |
| AR240816C00042000 | 2024-05-06 1:24PM EDT | 42.00 | 0.55 | 0.50 | 0.56 | 0.00 | - | 10 | 13 | 36.04% |
| AR240816C00045000 | 2024-05-15 10:12AM EDT | 45.00 | 0.20 | 0.18 | 0.21 | 0.00 | - | 11 | 13 | 34.18% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240816P00012000 | 2024-03-11 11:57AM EDT | 12.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 33 | 34 | 107.03% |
| AR240816P00013000 | 2024-02-22 1:43PM EDT | 13.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 2 | 7 | 103.71% |
| AR240816P00015000 | 2024-03-20 2:23PM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 1,092 | 50.00% |
| AR240816P00016000 | 2023-12-28 3:41PM EDT | 16.00 | 0.70 | 0.55 | 0.61 | 0.00 | - | 1 | 3 | 118.07% |
| AR240816P00017000 | 2024-03-27 1:49PM EDT | 17.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 1 | 26 | 77.34% |
| AR240816P00018000 | 2024-05-06 9:30AM EDT | 18.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 234 | 70.70% |
| AR240816P00019000 | 2024-05-03 9:30AM EDT | 19.00 | 0.13 | 0.00 | 0.21 | 0.00 | - | 100 | 314 | 66.02% |
| AR240816P00020000 | 2024-04-26 12:46PM EDT | 20.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 2 | 825 | 62.11% |
| AR240816P00021000 | 2024-04-15 1:32PM EDT | 21.00 | 0.26 | 0.01 | 0.28 | 0.00 | - | 7 | 984 | 59.96% |
| AR240816P00022000 | 2024-05-10 3:19PM EDT | 22.00 | 0.10 | 0.01 | 0.29 | 0.00 | - | 4 | 405 | 55.66% |
| AR240816P00023000 | 2024-05-10 10:56AM EDT | 23.00 | 0.10 | 0.02 | 0.23 | 0.00 | - | 8 | 77 | 55.96% |
| AR240816P00024000 | 2024-05-07 9:48AM EDT | 24.00 | 0.11 | 0.03 | 0.36 | 0.00 | - | 1 | 257 | 57.32% |
| AR240816P00025000 | 2024-05-08 10:10AM EDT | 25.00 | 0.17 | 0.05 | 0.41 | 0.00 | - | 3 | 780 | 54.30% |
| AR240816P00026000 | 2024-05-15 1:47PM EDT | 26.00 | 0.18 | 0.07 | 0.17 | 0.00 | - | 9 | 754 | 39.45% |
| AR240816P00027000 | 2024-05-10 2:31PM EDT | 27.00 | 0.39 | 0.18 | 0.29 | 0.00 | - | 14 | 1,014 | 40.43% |
| AR240816P00028000 | 2024-05-16 1:09PM EDT | 28.00 | 0.34 | 0.26 | 0.30 | 0.00 | - | 20 | 480 | 36.38% |
| AR240816P00029000 | 2024-05-08 11:02AM EDT | 29.00 | 0.61 | 0.36 | 0.41 | 0.00 | - | 17 | 487 | 35.30% |
| AR240816P00030000 | 2024-05-17 3:36PM EDT | 30.00 | 0.55 | 0.51 | 0.56 | -0.33 | -37.50% | 2 | 1,180 | 34.38% |
| AR240816P00031000 | 2024-05-14 12:41PM EDT | 31.00 | 1.17 | 0.71 | 0.76 | 0.00 | - | 2 | 468 | 33.64% |
| AR240816P00032000 | 2024-05-17 3:31PM EDT | 32.00 | 0.99 | 0.82 | 1.01 | -0.52 | -34.44% | 4 | 401 | 32.91% |
| AR240816P00033000 | 2024-05-17 9:32AM EDT | 33.00 | 1.40 | 1.25 | 1.32 | -0.16 | -10.26% | 1 | 216 | 32.18% |
| AR240816P00034000 | 2024-05-17 3:31PM EDT | 34.00 | 1.67 | 1.63 | 1.67 | -0.18 | -9.73% | 6 | 569 | 31.08% |
| AR240816P00035000 | 2024-05-16 12:30PM EDT | 35.00 | 2.40 | 2.08 | 2.13 | 0.00 | - | 30 | 533 | 30.59% |
| AR240816P00036000 | 2024-05-17 11:00AM EDT | 36.00 | 2.91 | 2.60 | 2.65 | -0.01 | -0.34% | 7 | 543 | 29.91% |
| AR240816P00037000 | 2024-05-16 3:00PM EDT | 37.00 | 3.55 | 3.20 | 3.25 | 0.00 | - | 36 | 62 | 29.32% |
| AR240816P00038000 | 2024-05-07 11:45AM EDT | 38.00 | 4.25 | 3.85 | 4.00 | 0.00 | - | 2 | 77 | 30.03% |
| AR240816P00039000 | 2024-05-08 3:46PM EDT | 39.00 | 5.47 | 4.60 | 4.70 | 0.00 | - | 4 | 208 | 28.96% |
| AR240816P00040000 | 2024-05-08 10:14AM EDT | 40.00 | 6.05 | 5.35 | 5.50 | 0.00 | - | 1 | 191 | 28.57% |
| AR240816P00041000 | 2024-05-14 1:18PM EDT | 41.00 | 7.60 | 5.85 | 6.35 | 0.00 | - | 5 | 436 | 28.27% |
| AR240816P00042000 | 2024-05-17 2:19PM EDT | 42.00 | 7.20 | 6.40 | 7.25 | -0.55 | -7.10% | 1 | 27 | 28.27% |
