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
59 305,74 -42,77 (-0,07 %)
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:32.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510C00032000 | 2024-05-03 10:26AM EDT | 2024-05-10 | 1.15 | 0.97 | 1.40 | +0.34 | +41.98% | 3 | 21 | 41.02% |
| AR240517C00032000 | 2024-05-03 12:44PM EDT | 2024-05-17 | 1.55 | 1.45 | 1.68 | +0.21 | +15.67% | 4 | 806 | 41.21% |
| AR240524C00032000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 2.96 | 1.64 | 1.78 | 0.00 | - | 1 | 90 | 36.82% |
| AR240531C00032000 | 2024-04-26 12:50PM EDT | 2024-05-31 | 2.70 | 1.75 | 2.00 | 0.00 | - | 40 | 23 | 38.33% |
| AR240607C00032000 | 2024-04-30 3:58PM EDT | 2024-06-07 | 2.72 | 1.91 | 2.96 | 0.00 | - | 14 | 13 | 59.23% |
| AR240621C00032000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 2.16 | 2.24 | 2.29 | +0.05 | +2.37% | 366 | 1,647 | 35.21% |
| AR240816C00032000 | 2024-05-03 2:04PM EDT | 2024-08-16 | 3.28 | 3.30 | 4.35 | -0.07 | -2.09% | 100 | 369 | 54.30% |
| AR241115C00032000 | 2024-05-02 1:43PM EDT | 2024-11-15 | 4.65 | 4.60 | 4.75 | 0.00 | - | 2 | 203 | 43.93% |
| AR260116C00032000 | 2024-05-01 2:26PM EDT | 2026-01-16 | 8.25 | 7.55 | 9.35 | 0.00 | - | 18 | 302 | 52.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510P00032000 | 2024-05-03 2:03PM EDT | 2024-05-10 | 0.18 | 0.11 | 0.14 | -0.04 | -18.18% | 21 | 154 | 31.45% |
| AR240517P00032000 | 2024-05-03 3:08PM EDT | 2024-05-17 | 0.34 | 0.27 | 0.32 | -0.24 | -41.38% | 91 | 1,006 | 30.86% |
| AR240524P00032000 | 2024-05-03 9:49AM EDT | 2024-05-24 | 0.51 | 0.42 | 0.47 | +0.15 | +41.67% | 1 | 3 | 30.62% |
| AR240531P00032000 | 2024-05-02 1:24PM EDT | 2024-05-31 | 0.69 | 0.52 | 0.66 | 0.00 | - | 1 | 29 | 32.28% |
| AR240607P00032000 | 2024-05-03 12:06PM EDT | 2024-06-07 | 0.71 | 0.67 | 0.73 | +0.71 | - | 1 | 2 | 30.66% |
| AR240621P00032000 | 2024-05-03 1:36PM EDT | 2024-06-21 | 1.02 | 0.89 | 0.93 | -0.15 | -12.82% | 68 | 791 | 30.32% |
| AR240816P00032000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 1.77 | 1.73 | 1.79 | -0.18 | -9.23% | 7 | 397 | 33.45% |
| AR241115P00032000 | 2024-04-24 3:42PM EDT | 2024-11-15 | 3.50 | 2.53 | 2.76 | 0.00 | - | 79 | 74 | 34.84% |
| AR260116P00032000 | 2024-05-03 3:15PM EDT | 2026-01-16 | 5.15 | 4.95 | 5.20 | -0.18 | -3.38% | 3 | 349 | 34.22% |
