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
1,0772 +0,0045 (+0,42 %) Gold future
2 310,10 +1,50 (+0,06 %) Bitcoin EUR
59 330,91 -48,30 (-0,08 %)
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:28.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510C00028000 | 2024-04-26 3:17PM EDT | 2024-05-10 | 5.83 | 4.90 | 5.80 | 0.00 | - | 10 | 13 | 105.47% |
| AR240517C00028000 | 2024-05-03 11:44AM EDT | 2024-05-17 | 5.30 | 3.55 | 7.20 | -1.12 | -17.45% | 1 | 812 | 74.02% |
| AR240524C00028000 | 2024-04-05 9:59AM EDT | 2024-05-24 | 2.00 | 5.00 | 7.25 | 0.00 | - | 5 | 5 | 100.20% |
| AR240531C00028000 | 2024-04-24 1:32PM EDT | 2024-05-31 | 4.15 | 5.10 | 7.20 | 0.00 | - | 1 | 3 | 87.21% |
| AR240621C00028000 | 2024-05-02 3:22PM EDT | 2024-06-21 | 5.35 | 4.40 | 6.25 | 0.00 | - | 1 | 1,471 | 68.31% |
| AR240816C00028000 | 2024-05-03 9:58AM EDT | 2024-08-16 | 6.30 | 6.10 | 7.20 | +0.40 | +6.78% | 20 | 671 | 54.00% |
| AR241115C00028000 | 2024-04-25 1:33PM EDT | 2024-11-15 | 7.30 | 5.70 | 7.60 | 0.00 | - | 2 | 26 | 51.78% |
| AR250117C00028000 | 2024-05-01 10:53AM EDT | 2025-01-17 | 7.20 | 7.70 | 9.00 | 0.00 | - | 3 | 2,239 | 53.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510P00028000 | 2024-04-25 1:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 1.26 | 0.00 | - | 8 | 40 | 151.56% |
| AR240517P00028000 | 2024-05-03 3:08PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.09 | -0.03 | -75.00% | 30 | 1,516 | 51.56% |
| AR240524P00028000 | 2024-04-12 11:34AM EDT | 2024-05-24 | 0.86 | 0.00 | 1.29 | 0.00 | - | 1 | 1 | 83.79% |
| AR240531P00028000 | 2024-04-30 9:53AM EDT | 2024-05-31 | 0.05 | 0.05 | 0.40 | 0.00 | - | 4 | 7 | 50.68% |
| AR240621P00028000 | 2024-05-03 9:56AM EDT | 2024-06-21 | 0.16 | 0.13 | 0.16 | -0.03 | -15.79% | 1 | 645 | 34.67% |
| AR240816P00028000 | 2024-04-29 3:58PM EDT | 2024-08-16 | 0.50 | 0.58 | 0.63 | 0.00 | - | 20 | 474 | 36.43% |
| AR241115P00028000 | 2024-05-03 3:15PM EDT | 2024-11-15 | 1.38 | 1.29 | 1.35 | -0.02 | -1.43% | 17 | 170 | 37.26% |
| AR250117P00028000 | 2024-05-02 9:52AM EDT | 2025-01-17 | 1.85 | 1.59 | 1.73 | 0.00 | - | 3 | 1,185 | 36.84% |
