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
1,0764 +0,0037 (+0,34 %) Gold future
2 310,10 +1,50 (+0,06 %) Bitcoin EUR
59 366,68 +284,55 (+0,48 %)
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:31.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510C00031000 | 2024-05-03 1:00PM EDT | 2024-05-10 | 2.24 | 1.99 | 2.34 | +0.20 | +9.80% | 1 | 121 | 54.30% |
| AR240517C00031000 | 2024-05-03 1:48PM EDT | 2024-05-17 | 2.09 | 2.24 | 2.48 | +0.02 | +0.97% | 2 | 827 | 45.31% |
| AR240524C00031000 | 2024-05-01 9:36AM EDT | 2024-05-24 | 2.70 | 2.23 | 3.40 | 0.00 | - | 1 | 54 | 50.49% |
| AR240531C00031000 | 2024-04-29 12:55PM EDT | 2024-05-31 | 3.60 | 1.93 | 2.81 | 0.00 | - | 4 | 4 | 43.26% |
| AR240621C00031000 | 2024-05-03 2:00PM EDT | 2024-06-21 | 2.84 | 2.71 | 4.95 | -0.03 | -1.05% | 102 | 984 | 56.64% |
| AR240816C00031000 | 2024-05-02 10:06AM EDT | 2024-08-16 | 3.40 | 3.90 | 4.45 | 0.00 | - | 5 | 622 | 48.00% |
| AR241115C00031000 | 2024-04-24 9:45AM EDT | 2024-11-15 | 4.30 | 3.25 | 6.15 | 0.00 | - | 71 | 381 | 53.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510P00031000 | 2024-05-01 2:16PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.04 | 0.00 | - | 21 | 63 | 34.38% |
| AR240517P00031000 | 2024-05-03 12:40PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.13 | -0.18 | -60.00% | 12 | 788 | 31.84% |
| AR240524P00031000 | 2024-05-03 11:40AM EDT | 2024-05-24 | 0.21 | 0.18 | 0.25 | -0.81 | -79.41% | 2 | 8 | 32.23% |
| AR240531P00031000 | 2024-05-03 11:24AM EDT | 2024-05-31 | 0.33 | 0.25 | 0.36 | -0.07 | -17.50% | 1 | 140 | 32.23% |
| AR240607P00031000 | 2024-04-30 10:41AM EDT | 2024-06-07 | 0.38 | 0.38 | 0.45 | +0.38 | - | - | 2 | 31.69% |
| AR240621P00031000 | 2024-05-03 11:16AM EDT | 2024-06-21 | 0.67 | 0.54 | 0.63 | -0.19 | -22.09% | 9 | 548 | 31.45% |
| AR240816P00031000 | 2024-05-03 1:14PM EDT | 2024-08-16 | 1.44 | 1.35 | 1.42 | -0.18 | -11.11% | 1 | 470 | 34.28% |
| AR241115P00031000 | 2024-04-22 12:29PM EDT | 2024-11-15 | 3.55 | 2.09 | 2.34 | 0.00 | - | 1 | 10 | 35.40% |
