La bourse est fermée
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 341,54 -325,53 (-0,82 %) EUR/USD
1,0708 +0,0024 (+0,22 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 422,12 +434,60 (+0,76 %)
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 :
Prix d’exercice:40.00
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240628C00040000 | 2024-06-12 10:05AM EDT | 2024-06-28 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 86 | 235.55% |
| AR240705C00040000 | 2024-06-03 3:54PM EDT | 2024-07-05 | 0.22 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 83.98% |
| AR240712C00040000 | 2024-06-11 2:52PM EDT | 2024-07-12 | 0.24 | 0.00 | 1.00 | 0.00 | - | 8 | 8 | 91.02% |
| AR240719C00040000 | 2024-06-24 11:14AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.50 | 0.00 | - | 3 | 92 | 62.31% |
| AR240726C00040000 | 2024-06-10 3:11PM EDT | 2024-07-26 | 0.38 | 0.02 | 0.28 | 0.00 | - | - | 2 | 55.96% |
| AR240816C00040000 | 2024-06-24 2:11PM EDT | 2024-08-16 | 0.31 | 0.19 | 0.24 | 0.00 | - | 20 | 491 | 41.21% |
| AR241115C00040000 | 2024-06-24 2:33PM EDT | 2024-11-15 | 1.33 | 1.04 | 1.12 | 0.00 | - | 5 | 3,249 | 41.16% |
| AR250117C00040000 | 2024-06-27 11:18AM EDT | 2025-01-17 | 1.59 | 1.25 | 1.70 | -0.39 | -19.70% | 4 | 1,801 | 41.28% |
| AR250620C00040000 | 2024-06-18 10:06AM EDT | 2025-06-20 | 3.20 | 2.41 | 3.20 | 0.00 | - | - | 3 | 43.67% |
| AR260116C00040000 | 2024-06-27 2:12PM EDT | 2026-01-16 | 4.57 | 4.60 | 4.90 | -0.53 | -10.39% | 105 | 2,124 | 45.29% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240816P00040000 | 2024-05-20 10:24AM EDT | 2024-08-16 | 4.90 | 6.20 | 8.45 | 0.00 | - | 50 | 206 | 67.38% |
| AR241115P00040000 | 2024-06-27 9:47AM EDT | 2024-11-15 | 7.80 | 6.80 | 7.95 | +0.25 | +3.31% | 148 | 95 | 31.93% |
| AR250117P00040000 | 2024-05-06 9:45AM EDT | 2025-01-17 | 7.30 | 6.95 | 7.15 | 0.00 | - | 1 | 208 | 0.00% |
| AR260116P00040000 | 2024-06-18 9:37AM EDT | 2026-01-16 | 10.00 | 9.65 | 9.85 | 0.00 | - | 3 | 25 | 30.02% |
