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 +449,98 (+1,18 %) EUR/USD
1,0761 +0,0033 (+0,31 %) Gold future
2 310,10 +1,50 (+0,06 %) Bitcoin EUR
59 156,59 -306,50 (-0,52 %)
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:27.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510C00027000 | 2024-05-01 10:41AM EDT | 2024-05-10 | 5.49 | 5.80 | 6.50 | 0.00 | - | 5 | 3 | 68.75% |
| AR240517C00027000 | 2024-05-03 12:38PM EDT | 2024-05-17 | 6.20 | 5.15 | 6.85 | +0.65 | +11.71% | 130 | 728 | 122.56% |
| AR240524C00027000 | 2024-04-30 3:19PM EDT | 2024-05-24 | 7.41 | 5.95 | 8.00 | 0.00 | - | 1 | 1 | 105.27% |
| AR240621C00027000 | 2024-05-03 11:14AM EDT | 2024-06-21 | 6.20 | 5.30 | 7.50 | +0.50 | +8.77% | 39 | 705 | 84.18% |
| AR240816C00027000 | 2024-04-30 2:16PM EDT | 2024-08-16 | 8.10 | 5.80 | 7.95 | 0.00 | - | 2 | 416 | 65.87% |
| AR241115C00027000 | 2024-04-11 9:47AM EDT | 2024-11-15 | 6.10 | 6.90 | 8.05 | 0.00 | - | 90 | 551 | 49.46% |
| AR260116C00027000 | 2024-04-26 1:21PM EDT | 2026-01-16 | 11.95 | 10.55 | 13.40 | 0.00 | - | 23 | 94 | 56.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510P00027000 | 2024-05-02 9:49AM EDT | 2024-05-10 | 0.02 | 0.00 | 1.26 | 0.00 | - | 4 | 11 | 172.46% |
| AR240517P00027000 | 2024-04-29 1:24PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.20 | 0.00 | - | 101 | 1,788 | 69.53% |
| AR240524P00027000 | 2024-04-23 3:18PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.40 | 0.00 | - | - | 5 | 66.21% |
| AR240621P00027000 | 2024-05-03 11:48AM EDT | 2024-06-21 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 43 | 2,255 | 37.70% |
| AR240816P00027000 | 2024-05-02 2:28PM EDT | 2024-08-16 | 0.51 | 0.42 | 0.46 | 0.00 | - | 10 | 1,021 | 37.11% |
| AR241115P00027000 | 2024-05-03 3:42PM EDT | 2024-11-15 | 1.08 | 0.86 | 1.10 | +0.06 | +5.88% | 100 | 87 | 37.89% |
| AR260116P00027000 | 2024-04-30 2:11PM EDT | 2026-01-16 | 2.85 | 2.42 | 3.15 | 0.00 | - | 5 | 322 | 36.90% |
