La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 185,96 -188,53 (-0,32 %)
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:23.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517C00023000 | 2024-04-19 2:36PM EDT | 2024-05-17 | 6.30 | 9.10 | 10.85 | 0.00 | - | 28 | 1,799 | 183.50% |
| AR240524C00023000 | 2024-04-19 9:45AM EDT | 2024-05-24 | 6.25 | 10.00 | 10.45 | 0.00 | - | 26 | 26 | 87.70% |
| AR240621C00023000 | 2024-04-22 3:28PM EDT | 2024-06-21 | 7.94 | 10.15 | 11.20 | 0.00 | - | 5 | 174 | 87.30% |
| AR240816C00023000 | 2024-03-25 2:03PM EDT | 2024-08-16 | 5.80 | 8.25 | 10.15 | 0.00 | - | 6 | 122 | 28.13% |
| AR241115C00023000 | 2024-05-01 3:25PM EDT | 2024-11-15 | 10.90 | 10.05 | 11.40 | 0.00 | - | 3 | 6 | 58.30% |
| AR250117C00023000 | 2024-05-01 3:34PM EDT | 2025-01-17 | 11.15 | 11.40 | 12.60 | 0.00 | - | 12 | 1,425 | 59.77% |
| AR260116C00023000 | 2024-05-02 10:42AM EDT | 2026-01-16 | 13.00 | 12.85 | 15.60 | 0.00 | - | 8 | 240 | 57.86% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517P00023000 | 2024-05-03 9:31AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.74 | -0.05 | -83.33% | 3 | 834 | 151.56% |
| AR240531P00023000 | 2024-04-16 10:16AM EDT | 2024-05-31 | 0.13 | 0.00 | 1.28 | 0.00 | - | - | 1 | 123.14% |
| AR240621P00023000 | 2024-04-26 1:59PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.75 | 0.00 | - | 100 | 854 | 79.20% |
| AR240816P00023000 | 2024-05-01 10:27AM EDT | 2024-08-16 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 77 | 48.34% |
| AR241115P00023000 | 2024-05-03 9:58AM EDT | 2024-11-15 | 0.43 | 0.42 | 0.45 | -0.01 | -2.27% | 10 | 76 | 41.16% |
| AR250117P00023000 | 2024-04-29 3:28PM EDT | 2025-01-17 | 0.60 | 0.64 | 0.69 | 0.00 | - | 4 | 2,257 | 40.82% |
| AR260116P00023000 | 2024-04-29 3:56PM EDT | 2026-01-16 | 1.76 | 1.80 | 1.98 | 0.00 | - | 16 | 435 | 39.62% |
