La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
57 402,64 +465,48 (+0,82 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AR260116C00015000 | 2024-05-20 12:31PM EDT | 15.00 | 22.10 | 18.45 | 19.95 | 0.00 | - | 1 | 44 | 65.63% |
| AR260116C00018000 | 2024-05-07 11:44AM EDT | 18.00 | 19.00 | 17.85 | 18.75 | 0.00 | - | 2 | 5 | 78.20% |
| AR260116C00020000 | 2024-06-20 11:26AM EDT | 20.00 | 15.60 | 14.80 | 16.05 | 0.00 | - | 1 | 1,620 | 59.62% |
| AR260116C00023000 | 2024-05-20 3:12PM EDT | 23.00 | 15.68 | 11.15 | 15.50 | 0.00 | - | 7 | 233 | 56.34% |
| AR260116C00025000 | 2024-06-13 10:27AM EDT | 25.00 | 13.25 | 10.55 | 13.00 | 0.00 | - | 3 | 619 | 52.47% |
| AR260116C00027000 | 2024-06-11 9:55AM EDT | 27.00 | 12.93 | 10.30 | 10.75 | 0.00 | - | 1 | 93 | 50.72% |
| AR260116C00030000 | 2024-06-11 11:32AM EDT | 30.00 | 11.25 | 8.65 | 10.60 | 0.00 | - | 10 | 1,244 | 54.00% |
| AR260116C00032000 | 2024-06-18 12:49PM EDT | 32.00 | 8.16 | 7.70 | 9.30 | 0.00 | - | 1 | 310 | 51.83% |
| AR260116C00035000 | 2024-06-28 3:44PM EDT | 35.00 | 6.42 | 6.40 | 6.75 | +0.14 | +2.23% | 24 | 474 | 47.60% |
| AR260116C00037000 | 2024-06-18 10:45AM EDT | 37.00 | 6.05 | 5.60 | 5.90 | 0.00 | - | 1 | 435 | 46.33% |
| AR260116C00040000 | 2024-06-28 3:44PM EDT | 40.00 | 4.64 | 4.55 | 5.80 | +0.07 | +1.53% | 145 | 2,091 | 50.94% |
| AR260116C00042000 | 2024-06-20 12:07PM EDT | 42.00 | 4.40 | 2.34 | 4.25 | 0.00 | - | 1 | 229 | 44.40% |
| AR260116C00045000 | 2024-06-27 2:39PM EDT | 45.00 | 3.35 | 3.25 | 3.50 | 0.00 | - | 2 | 301 | 43.69% |
| AR260116C00050000 | 2024-06-28 12:53PM EDT | 50.00 | 2.34 | 2.30 | 2.82 | 0.00 | - | 100 | 269 | 44.82% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AR260116P00015000 | 2024-05-15 9:52AM EDT | 15.00 | 0.54 | 0.24 | 5.00 | 0.00 | - | 3 | 86 | 80.96% |
| AR260116P00018000 | 2024-06-27 12:42PM EDT | 18.00 | 0.79 | 0.79 | 2.01 | 0.00 | - | 4 | 498 | 51.00% |
| AR260116P00020000 | 2024-06-03 3:35PM EDT | 20.00 | 0.98 | 0.99 | 2.37 | 0.00 | - | 2 | 333 | 55.13% |
| AR260116P00023000 | 2024-06-07 3:01PM EDT | 23.00 | 1.72 | 1.75 | 2.37 | 0.00 | - | 2 | 396 | 44.39% |
| AR260116P00025000 | 2024-06-21 10:06AM EDT | 25.00 | 2.50 | 1.94 | 2.59 | 0.00 | - | 1 | 1,398 | 39.75% |
| AR260116P00027000 | 2024-06-20 9:45AM EDT | 27.00 | 3.10 | 1.63 | 3.15 | 0.00 | - | 1 | 360 | 37.70% |
| AR260116P00030000 | 2024-06-17 10:31AM EDT | 30.00 | 4.27 | 4.10 | 4.30 | 0.00 | - | 7 | 1,024 | 35.78% |
| AR260116P00032000 | 2024-06-18 9:37AM EDT | 32.00 | 5.36 | 5.00 | 5.25 | 0.00 | - | 5 | 410 | 34.92% |
| AR260116P00035000 | 2024-06-11 2:22PM EDT | 35.00 | 5.61 | 5.65 | 6.80 | 0.00 | - | 10 | 90 | 33.22% |
| AR260116P00037000 | 2024-06-17 10:31AM EDT | 37.00 | 7.82 | 6.75 | 7.95 | 0.00 | - | 4 | 32 | 32.02% |
| AR260116P00040000 | 2024-06-18 9:37AM EDT | 40.00 | 10.00 | 9.60 | 9.90 | 0.00 | - | 3 | 25 | 30.47% |
| AR260116P00042000 | 2024-05-07 12:39PM EDT | 42.00 | 10.00 | 10.05 | 10.75 | 0.00 | - | - | 1 | 25.27% |
