Marchés français ouverture 4 h 40 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 794,08 +165,60 (+0,44 %) EUR/USD
1,0730 -0,0003 (-0,03 %) HANG SENG
17 560,21 +275,67 (+1,59 %) Bitcoin EUR
60 249,95 +364,91 (+0,61 %)
Antero Resources Corporation (AR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240426C00017500 | 2024-04-09 12:48PM EDT | 17.50 | 12.20 | 15.65 | 16.10 | 0.00 | - | - | 3 | 760.94% |
| AR240426C00022000 | 2024-03-28 2:18PM EDT | 22.00 | 7.30 | 11.20 | 12.05 | 0.00 | - | 2 | 2 | 539.84% |
| AR240426C00022500 | 2024-04-17 12:29PM EDT | 22.50 | 6.60 | 10.70 | 12.00 | 0.00 | - | - | 2 | 613.28% |
| AR240426C00024000 | 2024-04-23 1:53PM EDT | 24.00 | 7.15 | 9.25 | 9.85 | 0.00 | - | 1 | 4 | 408.59% |
| AR240426C00024500 | 2024-03-22 10:06AM EDT | 24.50 | 2.80 | 3.80 | 5.60 | 0.00 | - | 4 | 4 | 0.00% |
| AR240426C00025000 | 2024-04-25 3:42PM EDT | 25.00 | 8.38 | 8.20 | 8.85 | +5.58 | +199.29% | 2 | 1 | 353.13% |
| AR240426C00025500 | 2024-04-22 3:09PM EDT | 25.50 | 5.32 | 7.75 | 8.20 | 0.00 | - | 3 | 8 | 303.13% |
| AR240426C00026000 | 2024-04-17 11:48AM EDT | 26.00 | 3.35 | 6.30 | 7.70 | 0.00 | - | 1 | 9 | 386.72% |
| AR240426C00026500 | 2024-04-25 11:45AM EDT | 26.50 | 6.15 | 6.70 | 7.45 | +2.63 | +74.72% | 1 | 10 | 317.97% |
| AR240426C00027000 | 2024-04-25 11:29AM EDT | 27.00 | 5.52 | 5.30 | 6.70 | +0.95 | +20.79% | 10 | 384 | 342.19% |
| AR240426C00027500 | 2024-04-23 11:02AM EDT | 27.50 | 2.98 | 5.80 | 6.35 | 0.00 | - | 2 | 36 | 277.34% |
| AR240426C00028000 | 2024-04-22 11:27AM EDT | 28.00 | 2.13 | 3.55 | 5.50 | 0.00 | - | 10 | 62 | 226.56% |
| AR240426C00028500 | 2024-04-24 9:30AM EDT | 28.50 | 2.52 | 3.95 | 5.50 | 0.00 | - | 1 | 114 | 351.56% |
| AR240426C00029000 | 2024-04-24 3:45PM EDT | 29.00 | 2.51 | 3.80 | 4.55 | 0.00 | - | 1 | 123 | 209.38% |
| AR240426C00029500 | 2024-04-25 11:38AM EDT | 29.50 | 3.17 | 3.75 | 4.00 | +0.94 | +42.15% | 180 | 352 | 172.66% |
| AR240426C00030000 | 2024-04-25 11:46AM EDT | 30.00 | 2.65 | 2.97 | 3.50 | +1.00 | +60.61% | 60 | 301 | 153.91% |
| AR240426C00030500 | 2024-04-25 9:49AM EDT | 30.50 | 1.85 | 2.78 | 2.98 | +0.48 | +35.04% | 3 | 152 | 128.91% |
| AR240426C00031000 | 2024-04-25 3:47PM EDT | 31.00 | 2.40 | 2.15 | 2.50 | +1.43 | +147.42% | 112 | 1,089 | 117.97% |
| AR240426C00031500 | 2024-04-25 1:18PM EDT | 31.50 | 1.85 | 1.67 | 2.01 | +1.16 | +168.12% | 237 | 468 | 101.56% |
| AR240426C00032000 | 2024-04-25 3:41PM EDT | 32.00 | 1.36 | 1.33 | 2.13 | +0.93 | +216.28% | 87 | 1,296 | 126.56% |
| AR240426C00032500 | 2024-04-25 2:10PM EDT | 32.50 | 0.82 | 0.71 | 1.01 | +0.54 | +192.86% | 698 | 277 | 61.72% |
| AR240426C00033000 | 2024-04-25 3:06PM EDT | 33.00 | 0.54 | 0.36 | 0.75 | +0.34 | +170.00% | 509 | 87 | 76.95% |
| AR240426C00034000 | 2024-04-25 3:17PM EDT | 34.00 | 0.13 | 0.09 | 0.11 | +0.03 | +30.00% | 70 | 22 | 46.88% |
| AR240426C00035000 | 2024-04-01 2:52PM EDT | 35.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | - | 15 | 114.06% |
| AR240426C00035500 | 2024-04-19 2:07PM EDT | 35.50 | 0.01 | 0.00 | 1.25 | 0.00 | - | 14 | 30 | 200.39% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240426P00020000 | 2024-04-08 12:26PM EDT | 20.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 2 | 825.78% |
| AR240426P00023000 | 2024-04-09 1:07PM EDT | 23.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 646.09% |
| AR240426P00024000 | 2024-04-16 1:01PM EDT | 24.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 14 | 15 | 275.00% |
| AR240426P00024500 | 2024-03-28 12:28PM EDT | 24.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 259.38% |
| AR240426P00025000 | 2024-04-19 2:08PM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 30 | 243.75% |
| AR240426P00025500 | 2024-04-11 10:02AM EDT | 25.50 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 231.25% |
| AR240426P00026000 | 2024-04-19 1:20PM EDT | 26.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 30 | 41 | 482.81% |
| AR240426P00026500 | 2024-04-19 10:02AM EDT | 26.50 | 0.09 | 0.00 | 1.25 | 0.00 | - | 1 | 254 | 455.86% |
| AR240426P00027000 | 2024-04-22 12:01PM EDT | 27.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 118 | 242.97% |
| AR240426P00027500 | 2024-04-25 2:22PM EDT | 27.50 | 1.27 | 0.00 | 0.01 | +1.04 | +452.17% | 3 | 227 | 150.00% |
| AR240426P00028000 | 2024-04-25 9:45AM EDT | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 743 | 150.00% |
| AR240426P00028500 | 2024-04-24 11:22AM EDT | 28.50 | 0.03 | 0.00 | 0.90 | 0.00 | - | 3 | 131 | 313.67% |
| AR240426P00029000 | 2024-04-24 3:45PM EDT | 29.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 6 | 308 | 194.53% |
| AR240426P00029500 | 2024-04-24 3:58PM EDT | 29.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 27 | 427 | 178.13% |
| AR240426P00030000 | 2024-04-25 9:47AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | -0.15 | -93.75% | 34 | 1,921 | 112.50% |
| AR240426P00030500 | 2024-04-25 12:01PM EDT | 30.50 | 0.02 | 0.00 | 0.94 | -0.25 | -92.59% | 10 | 28 | 223.44% |
| AR240426P00031000 | 2024-04-25 10:49AM EDT | 31.00 | 0.03 | 0.00 | 0.25 | -0.43 | -93.48% | 47 | 339 | 122.27% |
| AR240426P00031500 | 2024-04-25 11:38AM EDT | 31.50 | 0.03 | 0.00 | 0.01 | -0.59 | -95.16% | 38 | 65 | 53.13% |
| AR240426P00032000 | 2024-04-25 11:16AM EDT | 32.00 | 0.18 | 0.00 | 0.03 | -0.73 | -80.22% | 5 | 15 | 55.47% |
