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
59 240,49 -404,13 (-0,68 %)
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:25.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517C00025000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 8.08 | 7.10 | 10.20 | +0.07 | +0.87% | 2 | 1,148 | 136.33% |
| AR240524C00025000 | 2024-04-25 3:42PM EDT | 2024-05-24 | 8.57 | 7.95 | 9.90 | 0.00 | - | - | 2 | 127.25% |
| AR240621C00025000 | 2024-05-01 12:53PM EDT | 2024-06-21 | 7.80 | 6.45 | 9.50 | 0.00 | - | 13 | 5,677 | 102.15% |
| AR240816C00025000 | 2024-05-02 11:36AM EDT | 2024-08-16 | 7.75 | 7.65 | 9.60 | 0.00 | - | 5 | 811 | 71.63% |
| AR241115C00025000 | 2024-05-01 11:11AM EDT | 2024-11-15 | 9.00 | 9.45 | 10.55 | 0.00 | - | 5 | 197 | 58.50% |
| AR250117C00025000 | 2024-05-01 9:40AM EDT | 2025-01-17 | 10.25 | 9.90 | 11.50 | +0.20 | +1.99% | 3 | 2,175 | 59.81% |
| AR260116C00025000 | 2024-05-01 9:58AM EDT | 2026-01-16 | 12.45 | 12.25 | 14.20 | 0.00 | - | 4 | 605 | 58.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510P00025000 | 2024-04-09 12:57PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 3 | 92.19% |
| AR240517P00025000 | 2024-04-29 2:44PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.20 | 0.00 | - | 3 | 2,641 | 90.23% |
| AR240524P00025000 | 2024-04-16 10:16AM EDT | 2024-05-24 | 0.31 | 0.00 | 1.27 | 0.00 | - | 1 | 6 | 118.16% |
| AR240621P00025000 | 2024-05-01 10:36AM EDT | 2024-06-21 | 0.12 | 0.03 | 0.37 | 0.00 | - | 200 | 2,587 | 54.79% |
| AR240816P00025000 | 2024-05-03 1:59PM EDT | 2024-08-16 | 0.25 | 0.21 | 0.24 | -0.04 | -13.79% | 102 | 882 | 38.92% |
| AR241115P00025000 | 2024-04-26 2:43PM EDT | 2024-11-15 | 0.71 | 0.68 | 0.72 | 0.00 | - | 311 | 323 | 39.50% |
| AR250117P00025000 | 2024-05-03 3:44PM EDT | 2025-01-17 | 1.00 | 0.96 | 1.03 | +0.08 | +8.70% | 2,000 | 2,912 | 39.28% |
| AR260116P00025000 | 2024-05-01 9:44AM EDT | 2026-01-16 | 2.55 | 2.05 | 2.52 | 0.00 | - | 3 | 1,414 | 38.22% |
