La bourse est fermée
Dow Jones
38 695,45 +106,29 (+0,28 %) Nasdaq
17 780,27 +91,38 (+0,52 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0730 +0,0021 (+0,19 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
61 367,93 -674,17 (-1,09 %)
Antero Resources Corporation (AR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:37PM EDT. Marché ouvert.
Prix d’exercice:38.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240621C00038000 | 2024-06-13 9:53AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 569 | 121.68% |
| AR240628C00038000 | 2024-06-13 9:45AM EDT | 2024-06-28 | 0.13 | 0.02 | 0.32 | 0.00 | - | 7 | 392 | 62.40% |
| AR240705C00038000 | 2024-06-12 1:23PM EDT | 2024-07-05 | 0.26 | 0.01 | 0.29 | 0.00 | - | 14 | 15 | 57.62% |
| AR240712C00038000 | 2024-06-17 10:10AM EDT | 2024-07-12 | 0.15 | 0.08 | 0.12 | -0.17 | -53.12% | 2 | 26 | 38.87% |
| AR240719C00038000 | 2024-06-17 11:37AM EDT | 2024-07-19 | 0.14 | 0.13 | 0.17 | -0.36 | -72.00% | 22 | 61 | 37.60% |
| AR240726C00038000 | 2024-06-14 11:15AM EDT | 2024-07-26 | 0.33 | 0.13 | 0.44 | 0.00 | - | - | 3 | 45.41% |
| AR240816C00038000 | 2024-06-17 11:26AM EDT | 2024-08-16 | 0.55 | 0.47 | 0.58 | -0.13 | -19.12% | 6 | 633 | 40.63% |
| AR241115C00038000 | 2024-06-13 10:17AM EDT | 2024-11-15 | 2.35 | 1.51 | 1.77 | 0.00 | - | 115 | 211 | 42.60% |
| AR250117C00038000 | 2024-06-12 2:17PM EDT | 2025-01-17 | 3.45 | 2.25 | 2.38 | 0.00 | - | 12 | 743 | 42.31% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240621P00038000 | 2024-05-23 2:26PM EDT | 2024-06-21 | 4.65 | 4.60 | 6.00 | 0.00 | - | 1 | 28 | 151.76% |
| AR240719P00038000 | 2024-06-17 10:10AM EDT | 2024-07-19 | 5.35 | 5.45 | 6.10 | +1.55 | +40.79% | 1 | 7 | 50.98% |
| AR240816P00038000 | 2024-06-17 9:49AM EDT | 2024-08-16 | 5.35 | 5.70 | 5.90 | +1.00 | +22.99% | 4 | 103 | 40.92% |
| AR241115P00038000 | 2024-06-05 11:25AM EDT | 2024-11-15 | 5.40 | 6.40 | 6.55 | 0.00 | - | 2 | 108 | 35.57% |
| AR250117P00038000 | 2024-06-12 1:24PM EDT | 2025-01-17 | 5.40 | 6.75 | 6.90 | 0.00 | - | 2 | 130 | 33.86% |
